Italia Markets open in 8 hrs 1 min
Dow Jones
33.550,27 -68,61 (-0,20%) Nasdaq
13.092,85 +29,24 (+0,22%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0506 -0,0069 (-0,6514%) BTC-EUR
25.039,92 +140,42 (+0,56%) CMC Crypto 200
562,03 -0,62 (-0,11%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.90 | 0.00 | - | 1 | 148 | 45.00 | 0.09 | +0.01 | +12.50% | 2 | 6,497 |
| 85.85 | 0.00 | - | 1 | 186 | 50.00 | 0.11 | 0.00 | - | 1 | 4,082 |
| 76.74 | 0.00 | - | 2 | 269 | 55.00 | 0.12 | 0.00 | - | 12 | 1,436 |
| 77.78 | 0.00 | - | 3 | 334 | 56.00 | 0.15 | 0.00 | - | 1 | 7,496 |
| 65.91 | 0.00 | - | 2 | 164 | 57.00 | 0.18 | 0.00 | - | 1 | 1,076 |
| 76.40 | 0.00 | - | 1 | 208 | 58.00 | 0.18 | 0.00 | - | 1 | 3,878 |
| 55.09 | 0.00 | - | 2 | 76 | 59.00 | 0.17 | 0.00 | - | 1 | 924 |
| 78.71 | 0.00 | - | 2 | 830 | 60.00 | 0.20 | 0.00 | - | 1 | 4,476 |
| 64.72 | 0.00 | - | 2 | 545 | 61.00 | 0.19 | 0.00 | - | 1 | 1,591 |
| 65.00 | 0.00 | - | 1 | 425 | 62.00 | 0.23 | 0.00 | - | 1 | 5,510 |
| 68.73 | 0.00 | - | 4 | 868 | 62.50 | 0.25 | 0.00 | - | 100 | 3,993 |
| 64.96 | 0.00 | - | 2 | 394 | 63.00 | 0.51 | 0.00 | - | 2 | 3,138 |
| 71.67 | 0.00 | - | 2 | 553 | 64.00 | 0.21 | 0.00 | - | 2 | 1,676 |
| 70.90 | 0.00 | - | 1 | 599 | 65.00 | 0.27 | 0.00 | - | 14 | 3,102 |
| 74.48 | 0.00 | - | 2 | 705 | 66.00 | 0.35 | 0.00 | - | 1 | 2,735 |
| 31.85 | 0.00 | - | 2 | 209 | 67.00 | 0.54 | 0.00 | - | 2 | 2,644 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 0.51 | 0.00 | - | 609 | 2,609 |
| 72.53 | 0.00 | - | 2 | 317 | 68.00 | 0.49 | 0.00 | - | 20 | 2,674 |
| 63.00 | 0.00 | - | 1 | 2,118 | 69.00 | 0.56 | 0.00 | - | 12 | 788 |
| 65.72 | 0.00 | - | 1 | 234 | 70.00 | 0.51 | 0.00 | - | 4 | 5,359 |
| 60.78 | 0.00 | - | 1 | 420 | 71.00 | 0.47 | 0.00 | - | 12 | 2,220 |
| 55.68 | 0.00 | - | 2 | 121 | 72.00 | 0.51 | 0.00 | - | 24 | 1,950 |
| 56.38 | 0.00 | - | 2 | 124 | 72.50 | 0.45 | 0.00 | - | 1 | 1,560 |
| 54.05 | 0.00 | - | 2 | 219 | 73.00 | 0.50 | 0.00 | - | 26 | 2,547 |
| 51.00 | 0.00 | - | 6 | 256 | 74.00 | 0.62 | 0.00 | - | 1 | 2,998 |
| 65.56 | 0.00 | - | 1 | 337 | 75.00 | 0.67 | 0.00 | - | 9 | 8,311 |
| 58.97 | 0.00 | - | 2 | 361 | 76.00 | 0.31 | 0.00 | - | 2 | 3,851 |
| 57.80 | 0.00 | - | 2 | 83 | 77.00 | 1.02 | 0.00 | - | 1 | 2,029 |
| 57.83 | 0.00 | - | 2 | 141 | 77.50 | 0.64 | 0.00 | - | 2 | 2,531 |
| 56.65 | 0.00 | - | 2 | 69 | 78.00 | 0.61 | 0.00 | - | 2 | 1,272 |
| 56.11 | 0.00 | - | 1 | 89 | 79.00 | 0.74 | 0.00 | - | 1 | 1,098 |
| 63.57 | 0.00 | - | 5 | 603 | 80.00 | 0.93 | 0.00 | - | 4 | 1,660 |
| 50.75 | 0.00 | - | 210 | 262 | 81.00 | 1.10 | 0.00 | - | 2 | 620 |
| 48.00 | 0.00 | - | 2 | 1,159 | 82.00 | 0.87 | 0.00 | - | 2 | 3,178 |
| 53.10 | 0.00 | - | 2 | 186 | 82.50 | 0.83 | 0.00 | - | 4 | 1,747 |
| 53.31 | 0.00 | - | 80 | 104 | 83.00 | 0.75 | 0.00 | - | 73 | 1,998 |
| 53.92 | 0.00 | - | 1 | 204 | 84.00 | 1.96 | 0.00 | - | 1 | 1,140 |
| 51.08 | 0.00 | - | 2 | 1,002 | 85.00 | 1.23 | 0.00 | - | 5 | 3,839 |
| 39.28 | 0.00 | - | 1 | 589 | 86.00 | 1.13 | 0.00 | - | 3 | 687 |
| 49.76 | 0.00 | - | 4 | 371 | 87.00 | 1.40 | 0.00 | - | 6 | 397 |
| 37.43 | 0.00 | - | 2 | 246 | 87.50 | 1.44 | +0.30 | +26.32% | 1 | 852 |
| 48.88 | 0.00 | - | 4 | 259 | 88.00 | 1.74 | 0.00 | - | 2 | 373 |
| 47.99 | 0.00 | - | 64 | 164 | 89.00 | 1.56 | +0.50 | +47.17% | 3 | 325 |
| 46.65 | -0.35 | -0.74% | 2 | 12,681 | 90.00 | 1.57 | +0.07 | +4.67% | 35 | 4,366 |
| 52.70 | 0.00 | - | 1 | 397 | 91.00 | 1.73 | -0.05 | -2.81% | 2 | 190 |
| 36.55 | 0.00 | - | 1 | 617 | 92.00 | 1.86 | +0.67 | +56.30% | 4 | 1,118 |
| 51.35 | 0.00 | - | 6 | 368 | 92.50 | 1.90 | +0.30 | +18.75% | 2 | 677 |
| 49.75 | 0.00 | - | 1 | 11,313 | 93.00 | 1.25 | 0.00 | - | 20 | 703 |
| 50.89 | 0.00 | - | 2 | 327 | 94.00 | 1.50 | 0.00 | - | 1 | 567 |
| 40.38 | 0.00 | - | 2 | 10,512 | 95.00 | 2.19 | 0.00 | - | 11 | 6,616 |
| 47.45 | 0.00 | - | 1 | 540 | 96.00 | 1.99 | 0.00 | - | 36 | 497 |
| 40.99 | 0.00 | - | 32 | 952 | 97.00 | 2.11 | 0.00 | - | 2 | 1,319 |
| 44.96 | 0.00 | - | 2 | 245 | 97.50 | 1.88 | 0.00 | - | 4 | 750 |
| 37.75 | 0.00 | - | 2 | 777 | 98.00 | 1.69 | 0.00 | - | 2 | 904 |
| 37.72 | -1.36 | -3.48% | 2 | 325 | 99.00 | 2.42 | 0.00 | - | 1 | 1,158 |
| 36.95 | +0.75 | +2.07% | 12 | 12,209 | 100.00 | 2.61 | -0.28 | -9.69% | 27 | 4,529 |
| 35.50 | 0.00 | - | 14 | 695 | 102.50 | 3.25 | 0.00 | - | 208 | 3,895 |
| 31.85 | 0.00 | - | 109 | 4,311 | 105.00 | 3.54 | -0.26 | -6.84% | 8 | 1,979 |
| 32.52 | 0.00 | - | 2 | 1,198 | 107.50 | 4.07 | +0.42 | +11.51% | 1 | 4,438 |
| 30.70 | +2.70 | +9.64% | 2 | 2,020 | 110.00 | 4.15 | 0.00 | - | 35 | 4,063 |
| 29.20 | 0.00 | - | 1 | 1,338 | 112.50 | 5.15 | -0.20 | -3.74% | 20 | 4,746 |
| 24.86 | 0.00 | - | 10 | 1,763 | 115.00 | 5.55 | -0.45 | -7.50% | 3 | 4,470 |
| 25.40 | 0.00 | - | 1 | 756 | 117.50 | 6.05 | 0.00 | - | 30 | 1,158 |
| 22.60 | +0.90 | +4.15% | 31 | 3,975 | 120.00 | 7.11 | -0.49 | -6.45% | 2 | 2,518 |
| 20.45 | +0.50 | +2.51% | 1 | 2,467 | 122.50 | 7.75 | 0.00 | - | 1 | 1,838 |
| 19.75 | +1.35 | +7.34% | 3 | 5,018 | 125.00 | 9.31 | 0.00 | - | 47 | 1,785 |
| 18.50 | -0.85 | -4.39% | 1 | 5,031 | 127.50 | 9.95 | -0.45 | -4.33% | 2 | 1,500 |
| 16.59 | +0.76 | +4.80% | 12 | 8,926 | 130.00 | 11.20 | -0.26 | -2.27% | 8 | 2,490 |
| 15.75 | +1.35 | +9.38% | 37 | 3,522 | 132.50 | 12.32 | +1.07 | +9.51% | 3 | 558 |
| 14.55 | +1.40 | +10.65% | 13 | 6,261 | 135.00 | 13.63 | -0.67 | -4.69% | 1 | 504 |
| 13.10 | +1.00 | +8.26% | 145 | 1,674 | 137.50 | 15.40 | 0.00 | - | 23 | 1,010 |
| 11.50 | +0.42 | +3.79% | 18 | 4,277 | 140.00 | 17.08 | 0.00 | - | 4 | 235 |
| 10.40 | +0.25 | +2.46% | 35 | 6,179 | 142.50 | 18.69 | 0.00 | - | 2 | 495 |
| 9.65 | +0.95 | +10.92% | 34 | 5,931 | 145.00 | 18.71 | 0.00 | - | 1 | 444 |
| 7.88 | 0.00 | - | 38 | 5,002 | 147.50 | 15.45 | 0.00 | - | 5 | 89 |
| 8.40 | +1.10 | +15.07% | 27 | 13,200 | 150.00 | 21.40 | 0.00 | - | 1 | 63 |
| 6.50 | 0.00 | - | 25 | 3,375 | 152.50 | 18.38 | 0.00 | - | 2 | 11 |
| 6.00 | 0.00 | - | 50 | 7,902 | 155.00 | 24.97 | 0.00 | - | 1 | 13 |
| 5.70 | +0.40 | +7.55% | 5 | 5,972 | 157.50 | 26.44 | 0.00 | - | 2 | 10 |
| 5.45 | +0.64 | +13.31% | 11 | 10,418 | 160.00 | 31.71 | 0.00 | - | 4 | 19 |
| 4.95 | +0.66 | +15.38% | 8 | 1,931 | 162.50 | 28.35 | 0.00 | - | 2 | 1 |
| 4.15 | +0.30 | +7.79% | 7 | 2,481 | 165.00 | 33.48 | 0.00 | - | 2 | 2 |
| 3.30 | +0.25 | +8.20% | 158 | 4,952 | 170.00 | 31.32 | 0.00 | - | 2 | 7 |
| 2.65 | +0.16 | +6.43% | 73 | 3,988 | 175.00 | 35.95 | 0.00 | - | 2 | 0 |
| 2.25 | +0.26 | +13.07% | 3 | 29,154 | 180.00 | 43.33 | 0.00 | - | 2 | 0 |
| 1.71 | -0.04 | -2.29% | 2 | 13,943 | 185.00 | 59.00 | 0.00 | - | - | 0 |
| 1.45 | +0.13 | +9.85% | 4 | 3,506 | 190.00 | 51.06 | 0.00 | - | 2 | 0 |
| 1.28 | 0.00 | - | 1 | 187 | 195.00 | - | - | - | - | - |
| 1.00 | +0.11 | +12.36% | 4 | 7,348 | 200.00 | - | - | - | - | - |
| - | - | - | - | - | 1,160.00 | 31.20 | 0.00 | - | - | 1 |
| 1,255.00 | 0.00 | - | 1 | 28 | 1,200.00 | - | - | - | - | - |
| 1,241.87 | 0.00 | - | 1 | 10 | 1,250.00 | 47.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 53.60 | 0.00 | - | - | 0 |
| 1,201.62 | 0.00 | - | 1 | 3 | 1,300.00 | 59.00 | 0.00 | - | - | 0 |
| 991.91 | 0.00 | - | 6 | 0 | 1,350.00 | - | - | - | - | - |
| - | - | - | - | - | 1,360.00 | 65.50 | 0.00 | - | 1 | 1 |
| 922.00 | 0.00 | - | 4 | 0 | 1,400.00 | 67.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,440.00 | 66.70 | 0.00 | - | 1 | 1 |
| 917.10 | 0.00 | - | 6 | 0 | 1,450.00 | - | - | - | - | - |
| 871.82 | 0.00 | - | 2 | 2 | 1,500.00 | 91.50 | 0.00 | - | - | 0 |
| 817.00 | 0.00 | - | 4 | 2 | 1,550.00 | 97.80 | 0.00 | - | 1 | 2 |
| 784.00 | 0.00 | - | 4 | 0 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 117.40 | 0.00 | - | 1 | 2 |
| 741.88 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 141.05 | 0.00 | - | 1 | 1 |
| 807.41 | 0.00 | - | 1 | 8 | 1,700.00 | 129.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 143.28 | 0.00 | - | 2 | 2 |
| 685.23 | 0.00 | - | 4 | 0 | 1,750.00 | 145.89 | 0.00 | - | 2 | 2 |
| 860.00 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 809.16 | 0.00 | - | 1 | 2 | 1,800.00 | - | - | - | - | - |
| 623.28 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 678.20 | 0.00 | - | 1 | 3 | 1,900.00 | - | - | - | - | - |
| 566.05 | 0.00 | - | 5 | 1 | 1,950.00 | 190.00 | 0.00 | - | - | 1 |
| 725.50 | 0.00 | - | 4 | 6 | 2,000.00 | 224.90 | 0.00 | - | 1 | 5 |
| 702.35 | 0.00 | - | 3 | 5 | 2,050.00 | - | - | - | - | - |
| 653.00 | 0.00 | - | 1 | 1 | 2,100.00 | 289.50 | 0.00 | - | 1 | 6 |
| 463.73 | 0.00 | - | 4 | 1 | 2,150.00 | - | - | - | - | - |
| 506.89 | 0.00 | - | 1 | 2 | 2,200.00 | - | - | - | - | - |
| 472.27 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 460.00 | 0.00 | - | 9 | 15 | 2,300.00 | 362.05 | 0.00 | - | 1 | 2 |
| 440.00 | 0.00 | - | 1 | 1 | 2,350.00 | 338.50 | 0.00 | - | 1 | 1 |
| 480.00 | 0.00 | - | - | 1 | 2,400.00 | 370.00 | 0.00 | - | 1 | 3 |
| 436.00 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 360.43 | 0.00 | - | 1 | 4 | 2,500.00 | 500.50 | 0.00 | - | 1 | 8 |
| 363.00 | 0.00 | - | 10 | 1 | 2,550.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 1 | 86 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 595.76 | 0.00 | - | - | 2 |
| 346.48 | 0.00 | - | 1 | 19 | 2,700.00 | 547.00 | 0.00 | - | 1 | 1 |
| 253.00 | 0.00 | - | 25 | 56 | 2,800.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 5 | 5 | 2,900.00 | - | - | - | - | - |
| 243.75 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 3 | 11 | 3,000.00 | - | - | - | - | - |
| - | - | - | - | - | 3,050.00 | 755.00 | 0.00 | - | 3 | 4 |
| 175.90 | 0.00 | - | 4 | 7 | 3,100.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 3 | 3 | 3,200.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | - | 2 | 3,250.00 | - | - | - | - | - |
| 148.90 | 0.00 | - | 1 | 2 | 3,400.00 | - | - | - | - | - |
| 114.43 | 0.00 | - | 1 | 4 | 3,500.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
