Italia markets closed
Dow Jones
38.063,02 -323,07 (-0,84%) Nasdaq
15.836,94 -146,14 (-0,91%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.299,43 -39,64 (-2,96%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:48AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 98.55 | 99.55 | 0.00 | - | 10 | 2 | 78.98% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 75.00 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 85.00 | 74.60 | 84.20 | 85.05 | 0.00 | - | - | 1 | 67.88% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 90.00 | 85.92 | 79.45 | 80.25 | 0.00 | - | 2 | 2 | 64.58% |
| GOOG241115C00095000 | 2024-02-27 3:50PM EDT | 95.00 | 49.92 | 58.55 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 100.00 | 59.43 | 69.75 | 70.70 | 0.00 | - | 1 | 12 | 57.62% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 105.00 | 71.64 | 65.10 | 66.00 | 0.00 | - | 2 | 42 | 54.93% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 60.40 | 61.30 | 0.00 | - | 2 | 45 | 52.06% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 44.78 | 55.80 | 56.70 | 0.00 | - | 4 | 231 | 51.43% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 120.00 | 45.75 | 51.35 | 51.90 | 0.00 | - | 7 | 83 | 47.94% |
| GOOG241115C00125000 | 2024-04-26 11:57AM EDT | 125.00 | 53.15 | 46.85 | 47.25 | 0.00 | - | 2 | 93 | 45.01% |
| GOOG241115C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 49.10 | 42.60 | 42.90 | 0.00 | - | 71 | 100 | 42.99% |
| GOOG241115C00135000 | 2024-04-29 3:41PM EDT | 135.00 | 38.85 | 38.40 | 38.80 | 0.00 | - | 9 | 50 | 41.50% |
| GOOG241115C00140000 | 2024-04-29 2:40PM EDT | 140.00 | 35.08 | 34.25 | 34.45 | 0.00 | - | 6 | 302 | 39.03% |
| GOOG241115C00145000 | 2024-04-29 11:45AM EDT | 145.00 | 32.16 | 30.35 | 30.65 | 0.00 | - | 5 | 164 | 37.77% |
| GOOG241115C00150000 | 2024-04-30 11:27AM EDT | 150.00 | 26.90 | 26.80 | 27.00 | -1.55 | -5.45% | 2 | 253 | 36.50% |
| GOOG241115C00155000 | 2024-04-29 2:26PM EDT | 155.00 | 24.30 | 23.00 | 23.55 | 0.00 | - | 6 | 203 | 35.30% |
| GOOG241115C00160000 | 2024-04-30 10:46AM EDT | 160.00 | 20.95 | 20.20 | 20.35 | -0.26 | -1.23% | 2 | 611 | 34.24% |
| GOOG241115C00165000 | 2024-04-30 10:36AM EDT | 165.00 | 17.88 | 17.40 | 17.55 | -0.12 | -0.67% | 2 | 839 | 33.56% |
| GOOG241115C00170000 | 2024-04-29 3:00PM EDT | 170.00 | 15.21 | 14.75 | 14.95 | 0.00 | - | 8 | 886 | 32.83% |
| GOOG241115C00175000 | 2024-04-30 10:29AM EDT | 175.00 | 12.50 | 12.40 | 12.70 | -0.35 | -2.72% | 3 | 1,248 | 32.34% |
| GOOG241115C00180000 | 2024-04-30 9:41AM EDT | 180.00 | 11.65 | 10.45 | 10.60 | +0.65 | +5.91% | 1 | 3,879 | 31.68% |
| GOOG241115C00185000 | 2024-04-29 3:00PM EDT | 185.00 | 9.42 | 8.65 | 8.80 | +0.37 | +4.09% | 5 | 290 | 31.17% |
| GOOG241115C00190000 | 2024-04-30 9:50AM EDT | 190.00 | 7.91 | 7.15 | 7.25 | +0.46 | +6.17% | 17 | 345 | 30.73% |
| GOOG241115C00195000 | 2024-04-29 3:04PM EDT | 195.00 | 6.08 | 5.85 | 6.00 | 0.00 | - | 171 | 214 | 30.51% |
| GOOG241115C00200000 | 2024-04-30 11:13AM EDT | 200.00 | 4.85 | 4.80 | 4.90 | -0.25 | -4.90% | 6 | 285 | 30.23% |
| GOOG241115C00205000 | 2024-04-29 11:45AM EDT | 205.00 | 4.50 | 3.90 | 4.05 | 0.00 | - | 1 | 28 | 30.19% |
| GOOG241115C00210000 | 2024-04-30 9:33AM EDT | 210.00 | 3.35 | 3.15 | 3.30 | -0.04 | -1.18% | 62 | 119 | 30.04% |
| GOOG241115C00220000 | 2024-04-30 10:41AM EDT | 220.00 | 2.29 | 2.12 | 2.21 | -0.11 | -4.58% | 78 | 124 | 29.99% |
| GOOG241115C00230000 | 2024-04-29 3:46PM EDT | 230.00 | 1.58 | 1.45 | 1.51 | 0.00 | - | 30 | 59 | 30.20% |
| GOOG241115C00240000 | 2024-04-29 12:21PM EDT | 240.00 | 1.19 | 1.01 | 1.07 | 0.00 | - | 1 | 48 | 30.65% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 70.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 116 | 53.61% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 49.32% |
| GOOG241115P00080000 | 2024-04-30 11:10AM EDT | 80.00 | 0.21 | 0.02 | 0.21 | 0.00 | - | 1 | 3 | 46.00% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 0.32 | 0.05 | 0.27 | 0.00 | - | 10 | 12 | 44.14% |
| GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 90.00 | 0.19 | 0.10 | 0.37 | 0.00 | - | 1 | 95 | 42.82% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 0.72 | 0.16 | 0.39 | 0.00 | - | 1 | 573 | 39.84% |
| GOOG241115P00100000 | 2024-04-29 3:18PM EDT | 100.00 | 0.40 | 0.24 | 0.49 | 0.00 | - | 1 | 489 | 38.14% |
| GOOG241115P00105000 | 2024-04-22 9:43AM EDT | 105.00 | 1.00 | 0.36 | 0.61 | 0.00 | - | 1 | 92 | 36.43% |
| GOOG241115P00110000 | 2024-04-26 11:30AM EDT | 110.00 | 0.55 | 0.51 | 0.77 | 0.00 | - | 21 | 160 | 34.90% |
| GOOG241115P00115000 | 2024-04-30 9:33AM EDT | 115.00 | 0.85 | 0.71 | 0.96 | -0.57 | -40.14% | 1 | 115 | 33.34% |
| GOOG241115P00120000 | 2024-04-29 3:26PM EDT | 120.00 | 1.12 | 1.09 | 1.16 | 0.00 | - | 27 | 1,074 | 31.59% |
| GOOG241115P00125000 | 2024-04-29 3:24PM EDT | 125.00 | 1.49 | 1.48 | 1.53 | 0.00 | - | 27 | 111 | 30.58% |
| GOOG241115P00130000 | 2024-04-29 1:06PM EDT | 130.00 | 1.85 | 1.95 | 2.00 | 0.00 | - | 3 | 862 | 29.59% |
| GOOG241115P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 2.44 | 2.55 | 2.62 | -0.15 | -5.79% | 1 | 673 | 28.72% |
| GOOG241115P00140000 | 2024-04-29 3:04PM EDT | 140.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 13 | 444 | 28.06% |
| GOOG241115P00145000 | 2024-04-29 2:33PM EDT | 145.00 | 4.20 | 4.30 | 4.45 | 0.00 | - | 9 | 654 | 27.32% |
| GOOG241115P00150000 | 2024-04-29 12:18PM EDT | 150.00 | 5.25 | 5.50 | 5.65 | 0.00 | - | 21 | 1,074 | 26.55% |
| GOOG241115P00155000 | 2024-04-30 9:51AM EDT | 155.00 | 6.60 | 7.00 | 7.15 | -0.60 | -8.33% | 15 | 259 | 25.92% |
| GOOG241115P00160000 | 2024-04-29 2:42PM EDT | 160.00 | 8.55 | 8.80 | 8.95 | 0.00 | - | 2 | 533 | 25.34% |
| GOOG241115P00165000 | 2024-04-29 2:41PM EDT | 165.00 | 10.60 | 10.80 | 10.95 | 0.00 | - | 1 | 366 | 24.55% |
| GOOG241115P00170000 | 2024-04-29 3:46PM EDT | 170.00 | 13.04 | 13.20 | 13.35 | 0.00 | - | 35 | 77 | 23.94% |
| GOOG241115P00175000 | 2024-04-29 1:57PM EDT | 175.00 | 15.25 | 15.90 | 16.10 | 0.00 | - | 1 | 228 | 23.39% |
| GOOG241115P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 16.00 | 18.90 | 19.10 | 0.00 | - | 162 | 140 | 22.67% |
| GOOG241115P00185000 | 2024-04-29 11:29AM EDT | 185.00 | 21.18 | 22.20 | 22.55 | 0.00 | - | 4 | 4 | 22.24% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 190.00 | 35.35 | 25.35 | 26.00 | 0.00 | - | 4 | 2 | 21.05% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 205.00 | 32.45 | 38.00 | 38.45 | 0.00 | - | 30 | 30 | 17.95% |
© 2024 Yahoo. Tutti i diritti riservati.