Italia markets closed
Dow Jones
37.971,29 -414,80 (-1,08%) Nasdaq
15.792,82 -190,26 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.285,50 -53,57 (-4,00%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:11PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 96.75 | 97.60 | 0.00 | - | 1 | 2 | 79.13% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 91.90 | 92.75 | +9.87 | +11.92% | 2 | 1 | 75.20% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 92.43 | 87.15 | 87.85 | 0.00 | - | 1 | 2 | 71.58% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 85.54 | 77.40 | 78.20 | 0.00 | - | 1 | 5 | 64.10% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 63.25 | 72.55 | 73.25 | 0.00 | - | 1 | 2 | 60.10% |
| GOOG241018C00100000 | 2024-04-29 9:57AM EDT | 100.00 | 72.55 | 67.70 | 68.50 | 0.00 | - | 1 | 12 | 56.90% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 71.66 | 62.95 | 63.75 | 0.00 | - | 2 | 34 | 53.99% |
| GOOG241018C00110000 | 2024-04-29 9:35AM EDT | 110.00 | 63.20 | 58.10 | 59.00 | 0.00 | - | 5 | 277 | 50.76% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 61.33 | 53.45 | 54.35 | 0.00 | - | 1 | 83 | 50.43% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 51.04 | 48.85 | 49.60 | 0.00 | - | 1 | 63 | 47.18% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 125.00 | 52.61 | 44.45 | 44.80 | 0.00 | - | 1 | 532 | 43.70% |
| GOOG241018C00130000 | 2024-04-29 9:56AM EDT | 130.00 | 44.00 | 39.70 | 40.50 | 0.00 | - | 1 | 874 | 42.03% |
| GOOG241018C00135000 | 2024-04-26 11:33AM EDT | 135.00 | 42.75 | 35.70 | 36.20 | 0.00 | - | 452 | 620 | 40.05% |
| GOOG241018C00140000 | 2024-04-30 2:49PM EDT | 140.00 | 31.89 | 31.35 | 31.75 | -1.66 | -4.95% | 1 | 234 | 37.33% |
| GOOG241018C00145000 | 2024-04-30 11:14AM EDT | 145.00 | 28.90 | 27.50 | 27.75 | -0.75 | -2.53% | 29 | 537 | 35.66% |
| GOOG241018C00150000 | 2024-04-29 3:03PM EDT | 150.00 | 25.40 | 23.85 | 24.05 | 0.00 | - | 77 | 761 | 34.38% |
| GOOG241018C00155000 | 2024-04-29 10:55AM EDT | 155.00 | 23.62 | 20.40 | 20.75 | 0.00 | - | 2 | 920 | 33.58% |
| GOOG241018C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 17.55 | 17.30 | 17.55 | -0.90 | -4.88% | 26 | 1,037 | 32.47% |
| GOOG241018C00165000 | 2024-04-30 2:31PM EDT | 165.00 | 14.81 | 14.45 | 14.65 | -1.14 | -7.15% | 21 | 986 | 31.49% |
| GOOG241018C00170000 | 2024-04-30 1:58PM EDT | 170.00 | 12.11 | 12.05 | 12.15 | -0.93 | -7.13% | 49 | 745 | 30.82% |
| GOOG241018C00175000 | 2024-04-30 2:45PM EDT | 175.00 | 10.15 | 9.85 | 9.95 | -1.05 | -9.38% | 19 | 643 | 30.20% |
| GOOG241018C00180000 | 2024-04-30 2:39PM EDT | 180.00 | 8.20 | 8.00 | 8.10 | -0.50 | -5.75% | 32 | 638 | 29.78% |
| GOOG241018C00185000 | 2024-04-30 2:25PM EDT | 185.00 | 6.60 | 6.40 | 6.50 | -0.40 | -5.71% | 16 | 531 | 29.35% |
| GOOG241018C00190000 | 2024-04-30 1:42PM EDT | 190.00 | 5.20 | 5.10 | 5.15 | -0.55 | -9.57% | 27 | 446 | 28.94% |
| GOOG241018C00195000 | 2024-04-30 2:50PM EDT | 195.00 | 4.10 | 4.05 | 4.10 | -0.45 | -9.89% | 26 | 215 | 28.76% |
| GOOG241018C00200000 | 2024-04-30 1:57PM EDT | 200.00 | 3.25 | 3.10 | 3.25 | -0.35 | -9.72% | 7 | 579 | 28.65% |
| GOOG241018C00205000 | 2024-04-30 2:02PM EDT | 205.00 | 2.55 | 2.50 | 2.58 | -0.22 | -7.94% | 152 | 56 | 28.63% |
| GOOG241018C00210000 | 2024-04-30 2:43PM EDT | 210.00 | 2.03 | 1.97 | 2.02 | -0.20 | -8.97% | 1 | 379 | 28.54% |
| GOOG241018C00220000 | 2024-04-29 3:15PM EDT | 220.00 | 1.41 | 1.25 | 1.30 | 0.00 | - | 393 | 671 | 28.85% |
| GOOG241018C00230000 | 2024-04-29 12:09PM EDT | 230.00 | 1.03 | 0.83 | 0.87 | 0.00 | - | 106 | 237 | 29.42% |
| GOOG241018C00240000 | 2024-04-30 9:30AM EDT | 240.00 | 0.67 | 0.52 | 0.65 | 0.00 | - | 1 | 708 | 30.53% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 61 | 52.15% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 49.32% |
| GOOG241018P00080000 | 2024-04-29 2:24PM EDT | 80.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 121 | 43.95% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.04 | 0.16 | 0.00 | - | 5 | 7 | 43.75% |
| GOOG241018P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 0.12 | 0.07 | 0.19 | 0.00 | - | 34 | 79 | 41.31% |
| GOOG241018P00095000 | 2024-04-29 9:40AM EDT | 95.00 | 0.16 | 0.11 | 0.22 | 0.00 | - | 1 | 132 | 38.82% |
| GOOG241018P00100000 | 2024-04-30 12:31PM EDT | 100.00 | 0.24 | 0.21 | 0.28 | +0.05 | +26.32% | 4 | 57 | 36.96% |
| GOOG241018P00105000 | 2024-04-30 2:40PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 250 | 35.06% |
| GOOG241018P00110000 | 2024-04-30 12:23PM EDT | 110.00 | 0.41 | 0.37 | 0.47 | +0.06 | +17.14% | 5 | 249 | 33.64% |
| GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 115.00 | 0.55 | 0.52 | 0.65 | 0.00 | - | 149 | 1,181 | 32.52% |
| GOOG241018P00120000 | 2024-04-29 9:37AM EDT | 120.00 | 0.65 | 0.79 | 0.85 | 0.00 | - | 10 | 478 | 31.10% |
| GOOG241018P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 1.10 | 1.08 | 1.11 | +0.10 | +10.00% | 65 | 547 | 29.72% |
| GOOG241018P00130000 | 2024-04-30 2:53PM EDT | 130.00 | 1.51 | 1.48 | 1.57 | +0.22 | +17.05% | 19 | 1,548 | 29.05% |
| GOOG241018P00135000 | 2024-04-30 2:53PM EDT | 135.00 | 2.04 | 2.00 | 2.05 | +0.28 | +15.91% | 61 | 703 | 27.83% |
| GOOG241018P00140000 | 2024-04-30 2:54PM EDT | 140.00 | 2.74 | 2.75 | 2.82 | +0.40 | +17.09% | 28 | 824 | 27.22% |
| GOOG241018P00145000 | 2024-04-30 10:39AM EDT | 145.00 | 3.30 | 3.65 | 3.80 | +0.05 | +1.54% | 18 | 664 | 26.59% |
| GOOG241018P00150000 | 2024-04-30 2:33PM EDT | 150.00 | 4.80 | 4.85 | 4.95 | +0.34 | +7.62% | 6 | 520 | 25.76% |
| GOOG241018P00155000 | 2024-04-30 2:25PM EDT | 155.00 | 6.20 | 6.30 | 6.50 | +0.98 | +18.77% | 26 | 485 | 25.26% |
| GOOG241018P00160000 | 2024-04-30 10:27AM EDT | 160.00 | 8.10 | 8.05 | 8.20 | +0.75 | +10.20% | 54 | 302 | 24.38% |
| GOOG241018P00165000 | 2024-04-30 2:45PM EDT | 165.00 | 10.15 | 10.25 | 10.45 | +1.35 | +15.34% | 50 | 118 | 23.99% |
| GOOG241018P00170000 | 2024-04-30 2:33PM EDT | 170.00 | 12.60 | 12.70 | 12.95 | +0.55 | +4.56% | 45 | 80 | 23.36% |
| GOOG241018P00175000 | 2024-04-30 12:20PM EDT | 175.00 | 14.85 | 15.60 | 15.75 | +0.20 | +1.37% | 5 | 115 | 22.59% |
| GOOG241018P00180000 | 2024-04-30 2:51PM EDT | 180.00 | 18.75 | 18.30 | 19.25 | +1.35 | +7.76% | 197 | 128 | 22.63% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 185.00 | 19.76 | 22.10 | 22.80 | 0.00 | - | 1 | 113 | 22.00% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 190.00 | 23.63 | 25.80 | 26.55 | 0.00 | - | 4 | 15 | 21.02% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 195.00 | 27.70 | 29.95 | 30.65 | 0.00 | - | 8 | 8 | 20.12% |
© 2024 Yahoo. Tutti i diritti riservati.