Italia markets closed
Dow Jones
37.983,15 -402,94 (-1,05%) Nasdaq
15.813,91 -169,18 (-1,06%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,63 -49,44 (-3,69%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:35PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 101.38 | 97.10 | 98.00 | 0.00 | - | 1 | 3 | 107.32% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 92.25 | 93.05 | 0.00 | - | 1 | 1 | 101.66% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 87.25 | 88.10 | 0.00 | - | 1 | 4 | 94.82% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 85.00 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 90.00 | 68.60 | 77.40 | 78.20 | 0.00 | - | 2 | 9 | 83.37% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 95.00 | 78.77 | 72.60 | 73.30 | 0.00 | - | 1 | 11 | 79.15% |
| GOOG240719C00100000 | 2024-04-29 12:16PM EDT | 100.00 | 70.30 | 67.50 | 68.35 | +0.37 | +0.53% | 1 | 325 | 72.75% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 105.00 | 53.20 | 62.75 | 63.60 | 0.00 | - | 10 | 78 | 69.78% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 110.00 | 51.58 | 57.70 | 58.80 | 0.00 | - | 4 | 69 | 64.77% |
| GOOG240719C00115000 | 2024-04-18 2:41PM EDT | 115.00 | 44.54 | 52.80 | 53.65 | 0.00 | - | 5 | 127 | 58.95% |
| GOOG240719C00120000 | 2024-04-29 3:51PM EDT | 120.00 | 49.46 | 47.85 | 48.60 | 0.00 | - | 8 | 807 | 53.55% |
| GOOG240719C00125000 | 2024-04-29 12:55PM EDT | 125.00 | 45.50 | 43.20 | 43.95 | 0.00 | - | 87 | 466 | 51.09% |
| GOOG240719C00130000 | 2024-04-29 10:47AM EDT | 130.00 | 41.92 | 38.35 | 39.05 | 0.00 | - | 25 | 616 | 49.00% |
| GOOG240719C00135000 | 2024-04-29 11:29AM EDT | 135.00 | 36.01 | 33.70 | 34.30 | 0.00 | - | 25 | 3,083 | 45.06% |
| GOOG240719C00140000 | 2024-04-30 9:34AM EDT | 140.00 | 30.17 | 28.75 | 29.70 | -2.28 | -7.03% | 11 | 1,299 | 41.72% |
| GOOG240719C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 24.90 | 24.55 | 24.70 | -0.55 | -2.16% | 2 | 1,510 | 36.15% |
| GOOG240719C00150000 | 2024-04-30 12:00PM EDT | 150.00 | 20.60 | 20.20 | 20.45 | -0.20 | -0.96% | 18 | 1,609 | 33.78% |
| GOOG240719C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 16.27 | 16.20 | 16.40 | -0.97 | -5.63% | 17 | 3,701 | 31.42% |
| GOOG240719C00160000 | 2024-04-30 11:45AM EDT | 160.00 | 12.90 | 12.65 | 12.85 | -0.85 | -6.18% | 7 | 3,655 | 29.90% |
| GOOG240719C00165000 | 2024-04-30 11:48AM EDT | 165.00 | 9.87 | 9.60 | 9.75 | -0.61 | -5.82% | 92 | 3,066 | 28.65% |
| GOOG240719C00170000 | 2024-04-30 12:04PM EDT | 170.00 | 7.15 | 7.00 | 7.15 | -0.55 | -7.14% | 109 | 4,163 | 27.65% |
| GOOG240719C00175000 | 2024-04-30 12:11PM EDT | 175.00 | 5.05 | 4.95 | 5.10 | -0.45 | -8.18% | 321 | 4,778 | 26.98% |
| GOOG240719C00180000 | 2024-04-30 12:14PM EDT | 180.00 | 3.50 | 3.40 | 3.50 | -0.35 | -9.09% | 96 | 3,227 | 26.39% |
| GOOG240719C00185000 | 2024-04-30 11:56AM EDT | 185.00 | 2.42 | 2.30 | 2.37 | -0.16 | -6.20% | 42 | 1,706 | 26.12% |
| GOOG240719C00190000 | 2024-04-30 12:07PM EDT | 190.00 | 1.58 | 1.51 | 1.57 | -0.20 | -11.24% | 474 | 1,653 | 25.97% |
| GOOG240719C00195000 | 2024-04-29 3:50PM EDT | 195.00 | 1.10 | 1.00 | 1.05 | -0.05 | -4.35% | 13 | 918 | 26.09% |
| GOOG240719C00200000 | 2024-04-30 12:18PM EDT | 200.00 | 0.70 | 0.68 | 0.70 | -0.10 | -12.50% | 167 | 1,514 | 26.28% |
| GOOG240719C00205000 | 2024-04-29 3:45PM EDT | 205.00 | 0.56 | 0.47 | 0.51 | 0.00 | - | 39 | 222 | 27.03% |
| GOOG240719C00210000 | 2024-04-30 10:06AM EDT | 210.00 | 0.41 | 0.33 | 0.39 | +0.01 | +2.50% | 22 | 237 | 27.95% |
| GOOG240719C00215000 | 2024-04-30 10:49AM EDT | 215.00 | 0.31 | 0.25 | 0.30 | +0.01 | +3.33% | 7 | 309 | 28.81% |
| GOOG240719C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 0.22 | 0.19 | 0.24 | 0.00 | - | 3 | 567 | 29.79% |
| GOOG240719C00225000 | 2024-04-29 12:03PM EDT | 225.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 6 | 60 | 30.66% |
| GOOG240719C00230000 | 2024-04-26 10:36AM EDT | 230.00 | 0.25 | 0.11 | 0.16 | 0.00 | - | 1 | 7 | 31.69% |
| GOOG240719C00240000 | 2024-04-26 2:23PM EDT | 240.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 8 | 20 | 33.84% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 47 | 65.63% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 16 | 61.72% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 80.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 80 | 111 | 58.01% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 85.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 40 | 74 | 53.52% |
| GOOG240719P00090000 | 2024-04-26 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 482 | 53.22% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 46 | 49.71% |
| GOOG240719P00100000 | 2024-04-29 2:22PM EDT | 100.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 361 | 46.29% |
| GOOG240719P00105000 | 2024-04-29 2:22PM EDT | 105.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 11 | 681 | 43.36% |
| GOOG240719P00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 10 | 555 | 40.33% |
| GOOG240719P00115000 | 2024-04-30 10:52AM EDT | 115.00 | 0.14 | 0.10 | 0.16 | +0.01 | +7.69% | 3 | 857 | 37.55% |
| GOOG240719P00120000 | 2024-04-29 12:43PM EDT | 120.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 22 | 2,401 | 35.21% |
| GOOG240719P00125000 | 2024-04-30 11:00AM EDT | 125.00 | 0.21 | 0.22 | 0.28 | -0.03 | -12.50% | 1 | 1,740 | 32.96% |
| GOOG240719P00130000 | 2024-04-29 2:33PM EDT | 130.00 | 0.36 | 0.33 | 0.35 | +0.01 | +2.86% | 5 | 2,944 | 30.32% |
| GOOG240719P00135000 | 2024-04-29 3:28PM EDT | 135.00 | 0.54 | 0.52 | 0.55 | 0.00 | - | 6 | 4,703 | 29.03% |
| GOOG240719P00140000 | 2024-04-30 10:36AM EDT | 140.00 | 0.73 | 0.78 | 0.82 | +0.02 | +2.82% | 2 | 1,656 | 27.50% |
| GOOG240719P00145000 | 2024-04-30 12:09PM EDT | 145.00 | 1.21 | 1.17 | 1.22 | +0.03 | +2.54% | 14 | 4,268 | 26.01% |
| GOOG240719P00150000 | 2024-04-30 12:11PM EDT | 150.00 | 1.85 | 1.80 | 1.86 | +0.03 | +1.65% | 179 | 3,671 | 24.82% |
| GOOG240719P00155000 | 2024-04-30 12:10PM EDT | 155.00 | 2.81 | 2.75 | 2.82 | +0.16 | +6.04% | 66 | 1,801 | 23.79% |
| GOOG240719P00160000 | 2024-04-30 11:07AM EDT | 160.00 | 4.00 | 4.10 | 4.20 | +0.10 | +2.56% | 9 | 2,034 | 22.88% |
| GOOG240719P00165000 | 2024-04-30 12:17PM EDT | 165.00 | 6.05 | 6.00 | 6.10 | +0.23 | +3.95% | 57 | 753 | 22.08% |
| GOOG240719P00170000 | 2024-04-30 12:16PM EDT | 170.00 | 8.50 | 8.45 | 8.60 | +0.30 | +3.66% | 208 | 562 | 21.42% |
| GOOG240719P00175000 | 2024-04-30 12:04PM EDT | 175.00 | 11.60 | 11.45 | 11.65 | +0.90 | +8.41% | 25 | 325 | 20.67% |
| GOOG240719P00180000 | 2024-04-30 11:08AM EDT | 180.00 | 14.70 | 14.55 | 15.30 | +1.25 | +9.29% | 3 | 114 | 20.10% |
| GOOG240719P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 16.90 | 18.90 | 19.35 | 0.00 | - | 1 | 66 | 19.15% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 190.00 | 21.55 | 23.10 | 23.55 | 0.00 | - | 1 | 10 | 15.16% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 195.00 | 22.00 | 27.60 | 28.60 | 0.00 | - | 4 | 11 | 18.41% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 200.00 | 40.00 | 32.65 | 33.60 | 0.00 | - | 21 | 0 | 20.75% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 42.65 | 43.60 | 0.00 | - | 1 | 0 | 25.20% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 62.65 | 63.60 | 0.00 | - | - | 0 | 33.11% |
© 2024 Yahoo. Tutti i diritti riservati.