Italia markets closed
Dow Jones
38.490,94 +250,96 (+0,66%) Nasdaq
15.677,32 +226,02 (+1,46%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.323,39 +322,54 (+0,52%) CMC Crypto 200
1.436,29 +21,53 (+1,52%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 111.05 | 111.55 | 0.00 | - | 7 | 25 | 105.13% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 106.30 | 106.75 | 0.00 | - | 1 | 110 | 101.12% |
| GOOG240920C00060000 | 2024-04-09 11:17AM EDT | 60.00 | 99.33 | 101.40 | 101.80 | 0.00 | - | 1 | 57 | 94.73% |
| GOOG240920C00065000 | 2024-01-30 10:30AM EDT | 65.00 | 91.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240920C00070000 | 2024-04-11 3:34PM EDT | 70.00 | 92.49 | 91.55 | 92.05 | 0.00 | - | 2 | 475 | 83.86% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 77.71% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 80.00 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 85.00 | 65.40 | 72.40 | 76.50 | 0.00 | - | 8 | 839 | 63.33% |
| GOOG240920C00090000 | 2024-04-05 1:09PM EDT | 90.00 | 66.70 | 72.25 | 72.70 | 0.00 | - | 1 | 917 | 67.37% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 95.00 | 63.18 | 67.40 | 67.90 | 0.00 | - | 39 | 1,675 | 63.48% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 59.45 | 62.70 | 63.20 | 0.00 | - | 2 | 299 | 60.45% |
| GOOG240920C00105000 | 2024-04-09 10:08AM EDT | 105.00 | 57.60 | 57.85 | 58.40 | 0.00 | - | 1 | 1,126 | 56.57% |
| GOOG240920C00110000 | 2024-04-19 10:21AM EDT | 110.00 | 49.67 | 53.15 | 53.70 | 0.00 | - | 1 | 2,770 | 53.42% |
| GOOG240920C00115000 | 2024-04-23 12:45PM EDT | 115.00 | 48.70 | 48.45 | 48.85 | +4.10 | +9.19% | 2 | 1,276 | 50.79% |
| GOOG240920C00120000 | 2024-04-19 3:54PM EDT | 120.00 | 39.90 | 43.95 | 44.45 | 0.00 | - | 1 | 3,474 | 48.74% |
| GOOG240920C00125000 | 2024-04-23 12:01PM EDT | 125.00 | 39.15 | 39.45 | 39.80 | +3.25 | +9.05% | 3 | 6,910 | 45.39% |
| GOOG240920C00130000 | 2024-04-23 1:05PM EDT | 130.00 | 35.25 | 35.30 | 35.45 | +2.28 | +6.92% | 8 | 4,692 | 43.04% |
| GOOG240920C00135000 | 2024-04-22 1:16PM EDT | 135.00 | 30.00 | 30.95 | 31.25 | +0.65 | +2.21% | 1 | 1,724 | 40.88% |
| GOOG240920C00140000 | 2024-04-23 11:41AM EDT | 140.00 | 26.85 | 27.05 | 27.20 | +1.15 | +4.47% | 13 | 4,518 | 38.84% |
| GOOG240920C00145000 | 2024-04-23 12:32PM EDT | 145.00 | 23.42 | 23.25 | 23.45 | +1.77 | +8.18% | 17 | 8,077 | 37.23% |
| GOOG240920C00150000 | 2024-04-23 1:10PM EDT | 150.00 | 19.85 | 19.75 | 19.80 | +1.55 | +8.47% | 99 | 5,923 | 35.39% |
| GOOG240920C00155000 | 2024-04-23 12:46PM EDT | 155.00 | 16.40 | 16.55 | 16.75 | +0.67 | +4.26% | 14 | 6,319 | 34.53% |
| GOOG240920C00160000 | 2024-04-23 12:52PM EDT | 160.00 | 13.80 | 13.75 | 13.90 | +1.15 | +9.09% | 341 | 19,049 | 33.52% |
| GOOG240920C00165000 | 2024-04-23 1:09PM EDT | 165.00 | 11.25 | 11.25 | 11.40 | +0.70 | +6.62% | 61 | 4,265 | 32.70% |
| GOOG240920C00170000 | 2024-04-23 12:39PM EDT | 170.00 | 9.09 | 9.10 | 9.20 | +0.84 | +10.18% | 48 | 2,489 | 31.92% |
| GOOG240920C00175000 | 2024-04-23 12:41PM EDT | 175.00 | 7.15 | 7.15 | 7.30 | +0.52 | +7.84% | 4 | 2,540 | 31.19% |
| GOOG240920C00180000 | 2024-04-23 12:34PM EDT | 180.00 | 5.75 | 5.65 | 5.80 | +0.60 | +11.65% | 212 | 10,015 | 30.80% |
| GOOG240920C00185000 | 2024-04-23 12:36PM EDT | 185.00 | 4.50 | 4.45 | 4.55 | +0.42 | +10.29% | 3 | 3,183 | 30.44% |
| GOOG240920C00190000 | 2024-04-23 12:40PM EDT | 190.00 | 3.44 | 3.40 | 3.55 | +0.35 | +11.33% | 64 | 3,711 | 30.19% |
| GOOG240920C00195000 | 2024-04-22 3:48PM EDT | 195.00 | 2.43 | 2.67 | 2.73 | 0.00 | - | 8 | 527 | 29.92% |
| GOOG240920C00200000 | 2024-04-23 12:34PM EDT | 200.00 | 2.08 | 2.05 | 2.11 | +0.17 | +8.90% | 24 | 1,916 | 29.82% |
| GOOG240920C00205000 | 2024-04-23 12:17PM EDT | 205.00 | 1.60 | 1.58 | 1.63 | +0.15 | +10.34% | 7 | 331 | 29.78% |
| GOOG240920C00210000 | 2024-04-23 11:19AM EDT | 210.00 | 1.25 | 1.25 | 1.30 | +0.08 | +6.84% | 11 | 903 | 30.03% |
| GOOG240920C00215000 | 2024-04-22 1:11PM EDT | 215.00 | 0.92 | 0.98 | 1.02 | 0.00 | - | 192 | 1,052 | 30.16% |
| GOOG240920C00220000 | 2024-04-22 10:02AM EDT | 220.00 | 0.79 | 0.78 | 0.82 | 0.00 | - | 1 | 337 | 30.46% |
| GOOG240920C00225000 | 2024-04-23 12:26PM EDT | 225.00 | 0.66 | 0.63 | 0.67 | +0.08 | +13.79% | 40 | 615 | 30.84% |
| GOOG240920C00230000 | 2024-04-22 3:01PM EDT | 230.00 | 0.49 | 0.48 | 0.57 | 0.00 | - | 1 | 411 | 31.41% |
| GOOG240920C00240000 | 2024-04-23 10:28AM EDT | 240.00 | 0.42 | 0.35 | 0.42 | +0.04 | +10.53% | 2 | 2 | 32.54% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,671 | 66.41% |
| GOOG240920P00050000 | 2024-03-25 3:08PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,193 | 62.50% |
| GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 1,411 | 61.72% |
| GOOG240920P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 40 | 1,295 | 58.40% |
| GOOG240920P00065000 | 2024-04-19 10:20AM EDT | 65.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 3,853 | 55.47% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 70.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 3,519 | 51.95% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 75.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 5 | 2,171 | 51.27% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 0.13 | 0.07 | 0.16 | 0.00 | - | 2 | 1,424 | 48.58% |
| GOOG240920P00085000 | 2024-04-09 11:17AM EDT | 85.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 2 | 776 | 46.14% |
| GOOG240920P00090000 | 2024-04-12 1:37PM EDT | 90.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 268 | 1,492 | 43.80% |
| GOOG240920P00095000 | 2024-04-09 10:21AM EDT | 95.00 | 0.27 | 0.25 | 0.32 | 0.00 | - | 27 | 1,425 | 41.75% |
| GOOG240920P00100000 | 2024-04-22 11:14AM EDT | 100.00 | 0.43 | 0.35 | 0.42 | 0.00 | - | 3 | 2,643 | 39.94% |
| GOOG240920P00105000 | 2024-04-19 11:24AM EDT | 105.00 | 0.63 | 0.46 | 0.54 | 0.00 | - | 1 | 4,380 | 38.09% |
| GOOG240920P00110000 | 2024-04-23 10:57AM EDT | 110.00 | 0.69 | 0.61 | 0.70 | -0.03 | -4.17% | 4 | 2,190 | 36.35% |
| GOOG240920P00115000 | 2024-04-23 9:32AM EDT | 115.00 | 0.95 | 0.84 | 0.88 | -0.05 | -5.00% | 20 | 1,684 | 34.45% |
| GOOG240920P00120000 | 2024-04-23 11:35AM EDT | 120.00 | 1.20 | 1.14 | 1.19 | -0.31 | -20.53% | 200 | 6,195 | 33.19% |
| GOOG240920P00125000 | 2024-04-23 12:34PM EDT | 125.00 | 1.57 | 1.53 | 1.60 | -0.18 | -10.29% | 82 | 4,818 | 32.00% |
| GOOG240920P00130000 | 2024-04-23 10:57AM EDT | 130.00 | 2.19 | 2.05 | 2.14 | -0.17 | -7.20% | 91 | 6,471 | 30.87% |
| GOOG240920P00135000 | 2024-04-23 12:40PM EDT | 135.00 | 2.82 | 2.75 | 2.83 | -0.38 | -11.88% | 203 | 3,717 | 29.75% |
| GOOG240920P00140000 | 2024-04-23 12:33PM EDT | 140.00 | 3.70 | 3.65 | 3.75 | -0.38 | -9.31% | 5 | 2,619 | 28.80% |
| GOOG240920P00145000 | 2024-04-23 12:40PM EDT | 145.00 | 4.89 | 4.80 | 4.90 | -0.42 | -7.91% | 4 | 4,477 | 27.84% |
| GOOG240920P00150000 | 2024-04-23 1:05PM EDT | 150.00 | 6.33 | 6.20 | 6.40 | -0.76 | -10.72% | 57 | 2,965 | 27.11% |
| GOOG240920P00155000 | 2024-04-23 11:02AM EDT | 155.00 | 8.45 | 8.05 | 8.15 | -0.36 | -4.09% | 11 | 2,012 | 26.22% |
| GOOG240920P00160000 | 2024-04-23 1:04PM EDT | 160.00 | 10.30 | 10.15 | 10.25 | -0.65 | -5.94% | 6 | 2,808 | 25.34% |
| GOOG240920P00165000 | 2024-04-23 12:32PM EDT | 165.00 | 12.76 | 12.65 | 12.80 | -2.17 | -14.53% | 6 | 418 | 24.66% |
| GOOG240920P00170000 | 2024-04-19 1:12PM EDT | 170.00 | 19.00 | 15.50 | 15.70 | 0.00 | - | 20 | 314 | 23.91% |
| GOOG240920P00175000 | 2024-04-12 10:22AM EDT | 175.00 | 19.00 | 18.75 | 19.00 | 0.00 | - | 2 | 2 | 23.22% |
| GOOG240920P00180000 | 2024-04-22 10:44AM EDT | 180.00 | 25.75 | 22.35 | 22.70 | 0.00 | - | 1 | 24 | 22.68% |
| GOOG240920P00185000 | 2024-04-03 12:36PM EDT | 185.00 | 30.35 | 26.40 | 26.65 | 0.00 | - | 6 | 7 | 21.90% |
| GOOG240920P00190000 | 2024-04-19 3:53PM EDT | 190.00 | 35.30 | 30.40 | 30.95 | 0.00 | - | 1 | 41 | 21.40% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 195.00 | 39.15 | 34.85 | 35.50 | 0.00 | - | - | 18 | 21.14% |
| GOOG240920P00200000 | 2024-04-18 11:19AM EDT | 200.00 | 42.39 | 39.60 | 40.15 | 0.00 | - | 1 | 1 | 20.48% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 49.30 | 49.85 | 0.00 | - | 3 | 0 | 20.02% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 84.25% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 69.35 | 69.85 | 0.00 | - | - | 0 | 25.54% |
© 2024 Yahoo. Tutti i diritti riservati.