Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.631,80 +927,96 (+1,50%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2024-07-05 3:45PM EDT | 45.00 | 147.19 | 121.50 | 126.25 | 0.00 | - | 2 | 3 | 148.44% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 158.40% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 121.75 | 126.30 | 0.00 | - | 1 | 110 | 313.50% |
| GOOG240920C00060000 | 2024-07-15 2:10PM EDT | 60.00 | 128.35 | 106.70 | 111.35 | 0.00 | - | 2 | 59 | 127.44% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 255.13% |
| GOOG240920C00070000 | 2024-07-25 3:25PM EDT | 70.00 | 101.97 | 96.75 | 101.45 | 0.00 | - | 10 | 472 | 113.18% |
| GOOG240920C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 107.80 | 103.95 | 107.50 | 0.00 | - | 23 | 158 | 252.73% |
| GOOG240920C00080000 | 2024-07-25 2:29PM EDT | 80.00 | 91.10 | 87.00 | 91.50 | 0.00 | - | 9 | 516 | 102.59% |
| GOOG240920C00085000 | 2024-07-19 2:04PM EDT | 85.00 | 95.30 | 82.00 | 86.55 | 0.00 | - | 20 | 860 | 95.85% |
| GOOG240920C00090000 | 2024-07-26 12:14PM EDT | 90.00 | 79.40 | 77.00 | 81.20 | -11.12 | -12.28% | 2 | 945 | 83.55% |
| GOOG240920C00095000 | 2024-07-05 10:26AM EDT | 95.00 | 97.22 | 72.05 | 76.65 | 0.00 | - | 1 | 1,677 | 83.84% |
| GOOG240920C00100000 | 2024-07-26 10:09AM EDT | 100.00 | 67.06 | 67.00 | 71.35 | -12.52 | -15.73% | 1 | 480 | 73.10% |
| GOOG240920C00105000 | 2024-06-11 12:41PM EDT | 105.00 | 72.42 | 81.25 | 85.80 | 0.00 | - | 1 | 1,127 | 219.23% |
| GOOG240920C00110000 | 2024-07-25 10:38AM EDT | 110.00 | 59.35 | 57.05 | 61.80 | -3.66 | -5.81% | 7 | 2,781 | 66.50% |
| GOOG240920C00115000 | 2024-07-24 9:30AM EDT | 115.00 | 53.55 | 52.15 | 56.50 | -7.55 | -12.36% | 1 | 1,272 | 58.89% |
| GOOG240920C00120000 | 2024-07-24 11:26AM EDT | 120.00 | 56.40 | 47.45 | 51.95 | 0.00 | - | 6 | 3,438 | 58.98% |
| GOOG240920C00125000 | 2024-07-26 10:36AM EDT | 125.00 | 44.00 | 42.50 | 47.05 | -6.80 | -13.39% | 10 | 6,816 | 54.15% |
| GOOG240920C00130000 | 2024-07-26 11:28AM EDT | 130.00 | 39.00 | 37.50 | 42.20 | -2.74 | -6.56% | 1 | 4,569 | 68.77% |
| GOOG240920C00135000 | 2024-07-25 2:09PM EDT | 135.00 | 38.03 | 32.65 | 36.95 | 0.00 | - | 1 | 1,458 | 60.14% |
| GOOG240920C00140000 | 2024-07-26 1:19PM EDT | 140.00 | 31.15 | 28.90 | 32.75 | +0.05 | +0.16% | 8 | 3,889 | 58.20% |
| GOOG240920C00145000 | 2024-07-26 11:02AM EDT | 145.00 | 25.75 | 25.30 | 26.40 | -1.71 | -6.23% | 8 | 7,589 | 43.42% |
| GOOG240920C00150000 | 2024-07-26 3:05PM EDT | 150.00 | 21.22 | 20.15 | 21.50 | -1.02 | -4.59% | 49 | 5,851 | 37.55% |
| GOOG240920C00155000 | 2024-07-26 2:40PM EDT | 155.00 | 17.25 | 16.95 | 17.65 | -1.50 | -8.00% | 12 | 5,811 | 36.60% |
| GOOG240920C00160000 | 2024-07-26 3:45PM EDT | 160.00 | 13.49 | 13.10 | 13.40 | -2.06 | -13.25% | 101 | 19,023 | 32.54% |
| GOOG240920C00165000 | 2024-07-26 3:37PM EDT | 165.00 | 9.81 | 9.30 | 10.05 | -1.09 | -10.00% | 248 | 4,585 | 30.99% |
| GOOG240920C00170000 | 2024-07-26 3:47PM EDT | 170.00 | 6.94 | 6.90 | 7.20 | -0.96 | -12.15% | 1,004 | 3,459 | 29.65% |
| GOOG240920C00175000 | 2024-07-26 3:51PM EDT | 175.00 | 4.70 | 4.35 | 4.85 | -0.85 | -15.32% | 2,170 | 5,238 | 28.30% |
| GOOG240920C00180000 | 2024-07-26 3:56PM EDT | 180.00 | 3.00 | 3.00 | 3.15 | -0.62 | -17.13% | 2,330 | 14,594 | 27.50% |
| GOOG240920C00185000 | 2024-07-26 3:53PM EDT | 185.00 | 1.89 | 1.84 | 2.04 | -0.39 | -17.11% | 1,163 | 6,212 | 27.37% |
| GOOG240920C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 1.10 | 1.11 | 1.21 | -0.37 | -25.17% | 851 | 13,047 | 26.83% |
| GOOG240920C00195000 | 2024-07-26 3:54PM EDT | 195.00 | 0.70 | 0.67 | 0.76 | -0.20 | -22.22% | 1,943 | 23,402 | 27.10% |
| GOOG240920C00200000 | 2024-07-26 3:52PM EDT | 200.00 | 0.44 | 0.42 | 0.49 | -0.15 | -25.42% | 776 | 10,639 | 27.61% |
| GOOG240920C00205000 | 2024-07-26 3:46PM EDT | 205.00 | 0.31 | 0.29 | 0.35 | -0.07 | -18.42% | 135 | 9,141 | 28.69% |
| GOOG240920C00210000 | 2024-07-26 3:31PM EDT | 210.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 266 | 12,995 | 29.64% |
| GOOG240920C00215000 | 2024-07-26 3:40PM EDT | 215.00 | 0.18 | 0.12 | 0.21 | -0.02 | -10.00% | 243 | 3,529 | 31.30% |
| GOOG240920C00220000 | 2024-07-26 1:04PM EDT | 220.00 | 0.14 | 0.09 | 0.18 | -0.01 | -6.67% | 42 | 1,295 | 32.96% |
| GOOG240920C00225000 | 2024-07-25 2:55PM EDT | 225.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 122 | 3,945 | 34.67% |
| GOOG240920C00230000 | 2024-07-26 11:32AM EDT | 230.00 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 90 | 1,482 | 35.79% |
| GOOG240920C00235000 | 2024-07-25 12:01PM EDT | 235.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 46 | 390 | 37.50% |
| GOOG240920C00240000 | 2024-07-26 1:53PM EDT | 240.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 697 | 36.23% |
| GOOG240920C00245000 | 2024-07-25 1:50PM EDT | 245.00 | 0.01 | 0.03 | 0.10 | 0.00 | - | 1 | 36 | 40.43% |
| GOOG240920C00250000 | 2024-07-24 11:21AM EDT | 250.00 | 0.06 | 0.00 | 2.18 | 0.00 | - | 1,152 | 1,213 | 61.89% |
| GOOG240920C00255000 | 2024-07-25 1:50PM EDT | 255.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 1 | 103 | 43.56% |
| GOOG240920C00260000 | 2024-07-24 2:55PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 51.81% |
| GOOG240920C00265000 | 2024-07-25 11:58AM EDT | 265.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 85 | 46.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-06-28 9:44AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 1,678 | 126.56% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 116.80% |
| GOOG240920P00055000 | 2024-07-22 2:50PM EDT | 55.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 1,411 | 166.80% |
| GOOG240920P00060000 | 2024-07-08 12:22PM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 40 | 1,334 | 154.79% |
| GOOG240920P00065000 | 2024-07-24 1:09PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 3,854 | 112.89% |
| GOOG240920P00070000 | 2024-07-24 10:13AM EDT | 70.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 18 | 3,540 | 133.69% |
| GOOG240920P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 2,068 | 124.37% |
| GOOG240920P00080000 | 2024-07-23 10:44AM EDT | 80.00 | 0.02 | 0.01 | 2.14 | 0.00 | - | 3 | 1,456 | 115.67% |
| GOOG240920P00085000 | 2024-07-23 10:44AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 746 | 63.28% |
| GOOG240920P00090000 | 2024-07-26 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 1,395 | 59.38% |
| GOOG240920P00095000 | 2024-07-23 1:38PM EDT | 95.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 1,349 | 56.25% |
| GOOG240920P00100000 | 2024-07-24 3:55PM EDT | 100.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 3 | 2,385 | 53.52% |
| GOOG240920P00105000 | 2024-07-26 3:38PM EDT | 105.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 4,339 | 51.95% |
| GOOG240920P00110000 | 2024-07-26 2:52PM EDT | 110.00 | 0.07 | 0.03 | 0.11 | +0.02 | +40.00% | 1 | 2,038 | 48.54% |
| GOOG240920P00115000 | 2024-07-26 1:30PM EDT | 115.00 | 0.07 | 0.05 | 0.13 | +0.04 | +133.33% | 4 | 1,562 | 45.02% |
| GOOG240920P00120000 | 2024-07-26 11:02AM EDT | 120.00 | 0.13 | 0.08 | 0.16 | +0.03 | +30.00% | 20 | 7,269 | 41.85% |
| GOOG240920P00125000 | 2024-07-26 2:02PM EDT | 125.00 | 0.17 | 0.13 | 0.22 | +0.05 | +41.67% | 26 | 4,249 | 39.36% |
| GOOG240920P00130000 | 2024-07-26 3:46PM EDT | 130.00 | 0.24 | 0.21 | 0.26 | +0.06 | +33.33% | 94 | 6,037 | 35.89% |
| GOOG240920P00135000 | 2024-07-26 3:40PM EDT | 135.00 | 0.39 | 0.33 | 0.43 | +0.02 | +5.41% | 96 | 3,343 | 34.62% |
| GOOG240920P00140000 | 2024-07-26 3:32PM EDT | 140.00 | 0.59 | 0.55 | 0.61 | -0.01 | -1.67% | 287 | 4,980 | 32.37% |
| GOOG240920P00145000 | 2024-07-26 3:55PM EDT | 145.00 | 0.90 | 0.86 | 0.95 | +0.03 | +3.45% | 184 | 5,614 | 30.84% |
| GOOG240920P00150000 | 2024-07-26 3:46PM EDT | 150.00 | 1.41 | 1.35 | 1.48 | -0.10 | -6.62% | 331 | 4,352 | 29.47% |
| GOOG240920P00155000 | 2024-07-26 3:55PM EDT | 155.00 | 2.36 | 1.97 | 2.30 | +0.14 | +6.31% | 1,116 | 6,097 | 28.32% |
| GOOG240920P00160000 | 2024-07-26 3:55PM EDT | 160.00 | 3.56 | 3.30 | 3.50 | +0.06 | +1.71% | 598 | 6,974 | 27.28% |
| GOOG240920P00165000 | 2024-07-26 3:12PM EDT | 165.00 | 4.90 | 4.85 | 5.10 | -0.25 | -4.85% | 1,862 | 4,588 | 26.03% |
| GOOG240920P00170000 | 2024-07-26 3:57PM EDT | 170.00 | 7.35 | 7.00 | 7.25 | +0.06 | +0.82% | 2,782 | 7,279 | 24.84% |
| GOOG240920P00175000 | 2024-07-26 3:37PM EDT | 175.00 | 10.24 | 9.75 | 10.00 | +0.24 | +2.40% | 191 | 4,578 | 23.65% |
| GOOG240920P00180000 | 2024-07-26 3:56PM EDT | 180.00 | 13.65 | 12.75 | 13.80 | +1.70 | +14.23% | 78 | 2,935 | 24.50% |
| GOOG240920P00185000 | 2024-07-26 3:15PM EDT | 185.00 | 17.35 | 16.85 | 17.55 | +1.74 | +11.15% | 81 | 993 | 22.82% |
| GOOG240920P00190000 | 2024-07-26 3:30PM EDT | 190.00 | 22.03 | 20.75 | 24.00 | +2.43 | +12.40% | 475 | 761 | 35.39% |
| GOOG240920P00195000 | 2024-07-25 2:18PM EDT | 195.00 | 24.95 | 24.15 | 28.85 | 0.00 | - | 1 | 268 | 38.98% |
| GOOG240920P00200000 | 2024-07-26 11:24AM EDT | 200.00 | 32.17 | 29.10 | 33.85 | +6.15 | +23.64% | 5 | 10 | 43.09% |
| GOOG240920P00205000 | 2024-07-17 12:54PM EDT | 205.00 | 23.58 | 34.65 | 38.85 | 0.00 | - | 2 | 0 | 46.97% |
| GOOG240920P00210000 | 2024-07-23 12:40PM EDT | 210.00 | 26.57 | 39.10 | 43.85 | 0.00 | - | 2 | 0 | 50.66% |
| GOOG240920P00215000 | 2024-07-23 3:30PM EDT | 215.00 | 30.78 | 44.10 | 48.85 | 0.00 | - | 3 | 0 | 54.18% |
| GOOG240920P00220000 | 2024-07-17 2:38PM EDT | 220.00 | 36.82 | 49.10 | 53.85 | 0.00 | - | 2 | 0 | 57.53% |
| GOOG240920P00225000 | 2024-07-24 2:33PM EDT | 225.00 | 50.50 | 54.10 | 58.85 | 0.00 | - | 20 | 0 | 60.75% |
| GOOG240920P00230000 | 2024-07-24 3:55PM EDT | 230.00 | 55.70 | 59.10 | 63.85 | 0.00 | - | 3 | 0 | 63.86% |
| GOOG240920P00235000 | 2024-07-24 3:55PM EDT | 235.00 | 60.72 | 64.10 | 68.85 | 0.00 | - | 3 | 0 | 66.85% |
| GOOG240920P00240000 | 2024-07-18 3:35PM EDT | 240.00 | 61.54 | 69.15 | 73.85 | 0.00 | - | 2 | 0 | 69.73% |
© 2024 Yahoo. Tutti i diritti riservati.