Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.625,08 -767,06 (-1,34%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712C00100000 | 2024-06-14 12:23PM EDT | 100.00 | 78.81 | 81.40 | 86.00 | 0.00 | - | 1 | 2 | 149.90% |
| GOOG240712C00120000 | 2024-06-24 9:48AM EDT | 120.00 | 61.32 | 61.45 | 66.00 | 0.00 | - | 50 | 52 | 110.74% |
| GOOG240712C00130000 | 2024-06-26 10:46AM EDT | 130.00 | 56.00 | 52.30 | 56.00 | 0.00 | - | 2 | 14 | 108.64% |
| GOOG240712C00135000 | 2024-06-17 1:16PM EDT | 135.00 | 44.35 | 46.50 | 51.35 | 0.00 | - | - | 1 | 91.60% |
| GOOG240712C00140000 | 2024-06-28 12:08PM EDT | 140.00 | 45.72 | 41.55 | 46.40 | -0.38 | -0.82% | 1 | 7 | 84.03% |
| GOOG240712C00145000 | 2024-06-28 10:42AM EDT | 145.00 | 40.95 | 36.65 | 41.40 | +3.95 | +10.68% | 2 | 103 | 76.37% |
| GOOG240712C00150000 | 2024-06-20 2:21PM EDT | 150.00 | 28.03 | 31.60 | 36.40 | 0.00 | - | 308 | 308 | 66.70% |
| GOOG240712C00155000 | 2024-06-27 2:06PM EDT | 155.00 | 31.56 | 26.75 | 31.45 | 0.00 | - | 6 | 13 | 60.11% |
| GOOG240712C00160000 | 2024-06-24 2:31PM EDT | 160.00 | 20.89 | 21.65 | 26.45 | 0.00 | - | 1 | 145 | 50.15% |
| GOOG240712C00165000 | 2024-06-28 11:06AM EDT | 165.00 | 21.45 | 16.60 | 21.35 | -0.58 | -2.63% | 1 | 152 | 69.23% |
| GOOG240712C00170000 | 2024-06-28 3:53PM EDT | 170.00 | 14.90 | 11.70 | 16.50 | -0.90 | -5.70% | 1,743 | 1,789 | 58.57% |
| GOOG240712C00175000 | 2024-06-28 3:57PM EDT | 175.00 | 9.50 | 9.00 | 9.45 | -3.00 | -24.00% | 82 | 375 | 27.61% |
| GOOG240712C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 5.24 | 4.90 | 5.30 | -2.72 | -34.17% | 136 | 1,792 | 23.34% |
| GOOG240712C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 2.27 | 2.20 | 2.43 | -2.08 | -47.82% | 522 | 692 | 21.94% |
| GOOG240712C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.80 | 0.75 | 1.23 | -1.05 | -56.76% | 525 | 784 | 24.71% |
| GOOG240712C00195000 | 2024-06-28 3:55PM EDT | 195.00 | 0.26 | 0.23 | 0.30 | -0.44 | -62.86% | 406 | 970 | 22.27% |
| GOOG240712C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.10 | 0.10 | 0.13 | -0.15 | -60.00% | 359 | 812 | 24.51% |
| GOOG240712C00205000 | 2024-06-28 12:20PM EDT | 205.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 14 | 120 | 27.83% |
| GOOG240712C00210000 | 2024-06-28 3:31PM EDT | 210.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 8 | 10 | 29.88% |
| GOOG240712C00215000 | 2024-06-25 1:04PM EDT | 215.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 4 | 35.16% |
| GOOG240712C00220000 | 2024-06-28 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1 | 39.65% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712P00110000 | 2024-06-18 1:56PM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 3 | 113.48% |
| GOOG240712P00130000 | 2024-06-07 3:52PM EDT | 130.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 79.69% |
| GOOG240712P00135000 | 2024-06-24 9:47AM EDT | 135.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 79.20% |
| GOOG240712P00140000 | 2024-06-25 10:34AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 51.95% |
| GOOG240712P00145000 | 2024-06-20 1:18PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 50.78% |
| GOOG240712P00150000 | 2024-06-24 2:45PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 44.34% |
| GOOG240712P00155000 | 2024-06-28 12:38PM EDT | 155.00 | 0.02 | 0.01 | 0.06 | -0.07 | -77.78% | 3 | 297 | 38.87% |
| GOOG240712P00160000 | 2024-06-27 3:36PM EDT | 160.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 20 | 323 | 33.79% |
| GOOG240712P00165000 | 2024-06-28 3:34PM EDT | 165.00 | 0.07 | 0.06 | 0.11 | +0.01 | +16.67% | 29 | 512 | 28.61% |
| GOOG240712P00170000 | 2024-06-28 3:55PM EDT | 170.00 | 0.16 | 0.13 | 0.20 | +0.04 | +33.33% | 140 | 723 | 24.37% |
| GOOG240712P00175000 | 2024-06-28 3:57PM EDT | 175.00 | 0.44 | 0.25 | 0.45 | +0.17 | +62.96% | 212 | 684 | 20.80% |
| GOOG240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.34 | 0.98 | 1.50 | +0.64 | +91.43% | 1,845 | 853 | 20.39% |
| GOOG240712P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 3.40 | 3.35 | 3.55 | +1.39 | +69.15% | 756 | 513 | 18.67% |
| GOOG240712P00190000 | 2024-06-28 3:52PM EDT | 190.00 | 6.40 | 6.70 | 7.25 | +1.70 | +36.17% | 50 | 59 | 19.34% |
| GOOG240712P00195000 | 2024-06-27 11:43AM EDT | 195.00 | 9.00 | 9.10 | 13.90 | 0.00 | - | 24 | 16 | 44.30% |
| GOOG240712P00210000 | 2024-06-18 12:36PM EDT | 210.00 | 33.60 | 24.00 | 28.85 | 0.00 | - | - | 0 | 69.75% |
© 2024 Yahoo. Tutti i diritti riservati.