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
56.643,53 -747,53 (-1,30%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726C00105000 | 2024-06-17 1:24PM EDT | 105.00 | 74.90 | 76.75 | 81.50 | 0.00 | - | - | 40 | 114.94% |
| GOOG240726C00115000 | 2024-06-21 2:13PM EDT | 115.00 | 67.35 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 101.86% |
| GOOG240726C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 53.08 | 56.80 | 61.50 | 0.00 | - | - | 1 | 84.08% |
| GOOG240726C00130000 | 2024-06-26 11:29AM EDT | 130.00 | 55.92 | 51.85 | 56.50 | 0.00 | - | 1 | 3 | 77.34% |
| GOOG240726C00135000 | 2024-06-11 12:06PM EDT | 135.00 | 41.96 | 47.25 | 51.50 | 0.00 | - | - | 5 | 74.05% |
| GOOG240726C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 39.73 | 42.30 | 46.50 | 0.00 | - | - | 7 | 67.31% |
| GOOG240726C00145000 | 2024-06-28 10:03AM EDT | 145.00 | 41.39 | 37.35 | 41.50 | +8.20 | +24.71% | 2 | 3 | 60.64% |
| GOOG240726C00150000 | 2024-06-28 2:17PM EDT | 150.00 | 36.50 | 32.05 | 36.90 | -0.29 | -0.79% | 1 | 56 | 54.39% |
| GOOG240726C00155000 | 2024-06-25 11:46AM EDT | 155.00 | 30.27 | 27.35 | 32.00 | 0.00 | - | 1 | 12 | 70.87% |
| GOOG240726C00160000 | 2024-06-27 10:52AM EDT | 160.00 | 28.00 | 22.60 | 26.85 | 0.00 | - | 4 | 16 | 61.07% |
| GOOG240726C00165000 | 2024-06-28 3:33PM EDT | 165.00 | 21.25 | 19.80 | 20.20 | -1.95 | -8.41% | 2 | 85 | 40.27% |
| GOOG240726C00170000 | 2024-06-28 3:56PM EDT | 170.00 | 15.61 | 15.10 | 18.00 | -2.89 | -15.62% | 15 | 266 | 50.62% |
| GOOG240726C00175000 | 2024-06-28 1:45PM EDT | 175.00 | 11.73 | 11.50 | 11.95 | -2.62 | -18.26% | 53 | 277 | 35.07% |
| GOOG240726C00180000 | 2024-06-28 3:56PM EDT | 180.00 | 8.40 | 7.95 | 8.55 | -2.46 | -22.65% | 135 | 1,075 | 33.39% |
| GOOG240726C00185000 | 2024-06-28 3:54PM EDT | 185.00 | 5.75 | 5.30 | 5.80 | -1.95 | -25.32% | 130 | 609 | 32.24% |
| GOOG240726C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 3.70 | 3.25 | 3.85 | -1.35 | -26.73% | 265 | 699 | 32.13% |
| GOOG240726C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 2.24 | 2.15 | 2.34 | -0.82 | -26.80% | 159 | 4,167 | 31.45% |
| GOOG240726C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 1.40 | 0.90 | 1.42 | -0.70 | -33.33% | 332 | 549 | 31.56% |
| GOOG240726C00205000 | 2024-06-28 3:33PM EDT | 205.00 | 0.97 | 0.61 | 0.85 | -0.32 | -24.81% | 87 | 288 | 31.90% |
| GOOG240726C00210000 | 2024-06-28 12:35PM EDT | 210.00 | 0.60 | 0.30 | 0.52 | -0.20 | -25.00% | 54 | 127 | 32.59% |
| GOOG240726C00215000 | 2024-06-28 3:04PM EDT | 215.00 | 0.38 | 0.23 | 0.49 | -0.10 | -20.83% | 27 | 123 | 36.38% |
| GOOG240726C00220000 | 2024-06-28 10:43AM EDT | 220.00 | 0.30 | 0.11 | 0.55 | -0.02 | -6.25% | 70 | 109 | 41.36% |
| GOOG240726C00240000 | 2024-06-10 11:12AM EDT | 240.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 3 | 56.06% |
| GOOG240726C00250000 | 2024-06-28 1:05PM EDT | 250.00 | 0.13 | 0.02 | 0.29 | +0.03 | +30.00% | 1 | 1 | 51.17% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726P00090000 | 2024-06-14 1:15PM EDT | 90.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 2 | 5 | 117.97% |
| GOOG240726P00130000 | 2024-06-20 1:19PM EDT | 130.00 | 0.08 | 0.01 | 2.21 | 0.00 | - | 3 | 6 | 84.23% |
| GOOG240726P00140000 | 2024-06-28 3:15PM EDT | 140.00 | 0.07 | 0.05 | 0.37 | -0.01 | -12.50% | 1 | 32 | 54.93% |
| GOOG240726P00145000 | 2024-06-28 10:43AM EDT | 145.00 | 0.20 | 0.13 | 0.41 | -0.02 | -9.09% | 60 | 63 | 49.90% |
| GOOG240726P00150000 | 2024-06-28 2:00PM EDT | 150.00 | 0.19 | 0.10 | 0.39 | -0.01 | -5.00% | 3 | 283 | 43.43% |
| GOOG240726P00155000 | 2024-06-28 3:54PM EDT | 155.00 | 0.32 | 0.15 | 0.40 | +0.10 | +45.45% | 19 | 171 | 37.74% |
| GOOG240726P00160000 | 2024-06-28 3:46PM EDT | 160.00 | 0.40 | 0.30 | 0.70 | +0.04 | +11.11% | 94 | 221 | 36.43% |
| GOOG240726P00165000 | 2024-06-28 3:55PM EDT | 165.00 | 0.69 | 0.76 | 1.00 | +0.12 | +21.05% | 87 | 383 | 33.30% |
| GOOG240726P00170000 | 2024-06-28 3:57PM EDT | 170.00 | 1.29 | 1.35 | 1.60 | +0.26 | +25.24% | 94 | 402 | 31.28% |
| GOOG240726P00175000 | 2024-06-28 3:56PM EDT | 175.00 | 2.52 | 2.38 | 3.20 | +0.67 | +36.22% | 225 | 353 | 33.19% |
| GOOG240726P00180000 | 2024-06-28 3:58PM EDT | 180.00 | 4.10 | 3.65 | 4.55 | +0.90 | +28.12% | 212 | 247 | 30.43% |
| GOOG240726P00185000 | 2024-06-28 3:50PM EDT | 185.00 | 6.42 | 5.95 | 6.55 | +1.47 | +29.70% | 84 | 100 | 28.14% |
| GOOG240726P00190000 | 2024-06-28 11:52AM EDT | 190.00 | 9.40 | 7.30 | 10.15 | +1.93 | +25.84% | 3 | 31 | 30.66% |
| GOOG240726P00195000 | 2024-06-28 2:04PM EDT | 195.00 | 11.30 | 10.50 | 13.95 | -1.25 | -9.96% | 2 | 2 | 31.63% |
| GOOG240726P00200000 | 2024-06-17 9:44AM EDT | 200.00 | 23.00 | 16.45 | 17.85 | 0.00 | - | 1 | 5 | 30.38% |
| GOOG240726P00205000 | 2024-06-21 10:42AM EDT | 205.00 | 24.20 | 19.35 | 24.00 | 0.00 | - | 1 | 1 | 44.74% |
© 2024 Yahoo. Tutti i diritti riservati.