Italia markets closed
Dow Jones
38.738,59 +149,43 (+0,39%) Nasdaq
17.877,18 +188,29 (+1,06%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.929,41 -121,16 (-0,20%) CMC Crypto 200
1.379,83 -8,33 (-0,60%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 88.30 | 88.95 | 89.55 | 0.00 | - | 5 | 5 | 138.97% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.05 | 59.60 | 0.00 | - | 3 | 3 | 88.57% |
| GOOG240705C00130000 | 2024-06-17 12:31PM EDT | 130.00 | 48.16 | 49.10 | 49.70 | -0.87 | -1.77% | 2 | 14 | 59.18% |
| GOOG240705C00135000 | 2024-06-17 9:38AM EDT | 135.00 | 42.23 | 44.10 | 44.65 | +3.33 | +8.56% | 4 | 2 | 67.68% |
| GOOG240705C00140000 | 2024-06-12 11:51AM EDT | 140.00 | 39.00 | 39.15 | 39.75 | 0.00 | - | 4 | 10 | 50.98% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 145.00 | 32.04 | 34.25 | 34.80 | 0.00 | - | - | 1 | 57.28% |
| GOOG240705C00150000 | 2024-06-13 3:51PM EDT | 150.00 | 27.75 | 29.25 | 29.80 | 0.00 | - | 6 | 9 | 49.76% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 21.57 | 24.15 | 24.85 | 0.00 | - | 2 | 10 | 43.31% |
| GOOG240705C00160000 | 2024-06-11 3:37PM EDT | 160.00 | 18.53 | 19.40 | 19.70 | 0.00 | - | 2 | 93 | 32.96% |
| GOOG240705C00165000 | 2024-06-17 1:14PM EDT | 165.00 | 14.30 | 14.55 | 14.80 | +0.08 | +0.56% | 46 | 167 | 27.44% |
| GOOG240705C00170000 | 2024-06-17 12:52PM EDT | 170.00 | 9.45 | 9.90 | 10.15 | +0.25 | +2.72% | 13 | 128 | 23.76% |
| GOOG240705C00175000 | 2024-06-17 1:16PM EDT | 175.00 | 5.83 | 5.95 | 6.15 | +0.18 | +3.19% | 128 | 367 | 22.12% |
| GOOG240705C00180000 | 2024-06-17 1:20PM EDT | 180.00 | 3.00 | 2.95 | 3.05 | +0.18 | +6.38% | 127 | 644 | 20.61% |
| GOOG240705C00185000 | 2024-06-17 1:21PM EDT | 185.00 | 1.20 | 1.18 | 1.25 | +0.02 | +1.69% | 87 | 895 | 20.18% |
| GOOG240705C00190000 | 2024-06-17 1:22PM EDT | 190.00 | 0.44 | 0.41 | 0.44 | -0.01 | -2.22% | 165 | 3,380 | 20.36% |
| GOOG240705C00195000 | 2024-06-17 1:04PM EDT | 195.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 6 | 3,462 | 21.39% |
| GOOG240705C00200000 | 2024-06-17 12:51PM EDT | 200.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 234 | 283 | 24.02% |
| GOOG240705C00205000 | 2024-06-07 1:52PM EDT | 205.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 27.44% |
| GOOG240705C00210000 | 2024-06-12 2:01PM EDT | 210.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 7 | 30.86% |
| GOOG240705C00215000 | 2024-06-10 2:04PM EDT | 215.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 1 | 33.99% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 220.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 7 | 7 | 37.70% |
| GOOG240705C00235000 | 2024-06-14 3:52PM EDT | 235.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 1 | 46.88% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 62.50% |
| GOOG240705P00135000 | 2024-06-10 12:09PM EDT | 135.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 51.95% |
| GOOG240705P00140000 | 2024-06-05 2:14PM EDT | 140.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 19 | 46.88% |
| GOOG240705P00145000 | 2024-06-07 1:26PM EDT | 145.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 30 | 41.80% |
| GOOG240705P00150000 | 2024-06-17 12:47PM EDT | 150.00 | 0.07 | 0.04 | 0.08 | -0.05 | -41.67% | 1 | 7 | 36.62% |
| GOOG240705P00155000 | 2024-06-17 1:23PM EDT | 155.00 | 0.08 | 0.07 | 0.10 | -0.02 | -18.18% | 15 | 417 | 31.84% |
| GOOG240705P00160000 | 2024-06-17 1:24PM EDT | 160.00 | 0.14 | 0.12 | 0.15 | -0.03 | -16.67% | 3 | 528 | 27.69% |
| GOOG240705P00165000 | 2024-06-17 1:23PM EDT | 165.00 | 0.24 | 0.22 | 0.27 | -0.08 | -23.53% | 185 | 950 | 24.17% |
| GOOG240705P00170000 | 2024-06-17 1:16PM EDT | 170.00 | 0.64 | 0.57 | 0.62 | -0.10 | -13.51% | 389 | 1,614 | 21.73% |
| GOOG240705P00175000 | 2024-06-17 11:15AM EDT | 175.00 | 1.91 | 1.50 | 1.57 | +0.09 | +4.95% | 77 | 319 | 20.44% |
| GOOG240705P00180000 | 2024-06-17 12:56PM EDT | 180.00 | 3.90 | 3.50 | 3.65 | -0.40 | -9.30% | 34 | 45 | 20.24% |
| GOOG240705P00185000 | 2024-06-17 12:47PM EDT | 185.00 | 7.35 | 6.65 | 6.90 | -0.02 | -0.27% | 14 | 33 | 20.12% |
| GOOG240705P00190000 | 2024-06-13 10:48AM EDT | 190.00 | 12.04 | 10.90 | 11.45 | 0.00 | - | 1 | 1 | 24.34% |
| GOOG240705P00195000 | 2024-06-13 10:48AM EDT | 195.00 | 16.89 | 15.85 | 16.25 | 0.00 | - | 1 | 1 | 28.81% |
| GOOG240705P00200000 | 2024-06-12 10:04AM EDT | 200.00 | 20.11 | 20.85 | 21.30 | 0.00 | - | - | 0 | 35.62% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 25.75 | 26.35 | 0.00 | - | 2 | 0 | 42.16% |
© 2024 Yahoo. Tutti i diritti riservati.