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
63.547,71 +1.430,91 (+2,30%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 106.55 | 110.95 | 0.00 | - | 10 | 2 | 177.49% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 75.00 | 94.90 | 98.00 | 102.30 | 0.00 | - | 2 | 2 | 140.88% |
| GOOG241115C00080000 | 2024-07-12 3:37PM EDT | 80.00 | 108.60 | 87.50 | 92.25 | 0.00 | - | 1 | 4 | 83.57% |
| GOOG241115C00085000 | 2024-07-26 12:51PM EDT | 85.00 | 85.90 | 82.55 | 87.35 | -16.15 | -15.83% | 1 | 2 | 78.64% |
| GOOG241115C00090000 | 2024-07-16 2:49PM EDT | 90.00 | 97.40 | 77.75 | 82.10 | 0.00 | - | 6 | 42 | 72.63% |
| GOOG241115C00095000 | 2024-07-16 12:30PM EDT | 95.00 | 92.60 | 73.00 | 77.25 | 0.00 | - | 6 | 13 | 69.56% |
| GOOG241115C00100000 | 2024-07-24 10:50AM EDT | 100.00 | 78.00 | 68.00 | 72.70 | 0.00 | - | 1 | 51 | 66.55% |
| GOOG241115C00105000 | 2024-07-23 2:16PM EDT | 105.00 | 81.95 | 63.05 | 67.85 | 0.00 | - | 1 | 42 | 62.31% |
| GOOG241115C00110000 | 2024-07-24 12:05PM EDT | 110.00 | 66.30 | 58.30 | 63.00 | 0.00 | - | 20 | 55 | 58.95% |
| GOOG241115C00115000 | 2024-07-26 1:43PM EDT | 115.00 | 55.50 | 53.50 | 58.25 | -4.00 | -6.72% | 1 | 225 | 55.68% |
| GOOG241115C00120000 | 2024-07-12 11:54AM EDT | 120.00 | 69.47 | 48.70 | 53.35 | 0.00 | - | 1 | 105 | 51.83% |
| GOOG241115C00125000 | 2024-07-18 10:33AM EDT | 125.00 | 44.29 | 44.00 | 48.80 | -14.29 | -24.39% | 1 | 94 | 61.53% |
| GOOG241115C00130000 | 2024-07-26 11:52AM EDT | 130.00 | 41.58 | 41.40 | 44.20 | -5.42 | -11.53% | 1 | 178 | 51.50% |
| GOOG241115C00135000 | 2024-07-23 11:25AM EDT | 135.00 | 52.48 | 35.00 | 39.25 | 0.00 | - | 5 | 167 | 52.50% |
| GOOG241115C00140000 | 2024-07-25 10:05AM EDT | 140.00 | 34.91 | 32.70 | 33.60 | 0.00 | - | 1 | 445 | 44.58% |
| GOOG241115C00145000 | 2024-07-26 12:37PM EDT | 145.00 | 29.00 | 26.50 | 29.35 | -4.75 | -14.07% | 4 | 526 | 42.13% |
| GOOG241115C00150000 | 2024-07-26 9:33AM EDT | 150.00 | 23.16 | 24.55 | 25.05 | -4.36 | -15.84% | 6 | 454 | 39.12% |
| GOOG241115C00155000 | 2024-07-26 3:54PM EDT | 155.00 | 20.80 | 19.20 | 21.75 | -1.95 | -8.57% | 8 | 261 | 38.81% |
| GOOG241115C00160000 | 2024-07-26 3:44PM EDT | 160.00 | 17.70 | 16.80 | 18.20 | -0.90 | -4.84% | 13 | 795 | 37.01% |
| GOOG241115C00165000 | 2024-07-26 2:00PM EDT | 165.00 | 14.40 | 12.60 | 14.60 | -0.80 | -5.26% | 29 | 968 | 34.42% |
| GOOG241115C00170000 | 2024-07-26 3:49PM EDT | 170.00 | 11.80 | 11.55 | 11.80 | -0.70 | -5.60% | 69 | 1,387 | 33.31% |
| GOOG241115C00175000 | 2024-07-26 3:53PM EDT | 175.00 | 9.18 | 9.20 | 9.50 | -1.07 | -10.44% | 75 | 1,530 | 32.71% |
| GOOG241115C00180000 | 2024-07-26 3:41PM EDT | 180.00 | 7.30 | 7.20 | 7.40 | -1.50 | -17.05% | 155 | 5,543 | 31.81% |
| GOOG241115C00185000 | 2024-07-26 3:55PM EDT | 185.00 | 5.35 | 5.55 | 5.70 | -0.90 | -14.40% | 141 | 2,783 | 31.17% |
| GOOG241115C00190000 | 2024-07-26 3:13PM EDT | 190.00 | 4.20 | 4.20 | 4.35 | -0.88 | -17.32% | 194 | 1,480 | 30.72% |
| GOOG241115C00195000 | 2024-07-26 3:30PM EDT | 195.00 | 3.15 | 3.10 | 3.30 | -0.43 | -12.01% | 111 | 1,104 | 30.45% |
| GOOG241115C00200000 | 2024-07-26 3:36PM EDT | 200.00 | 2.27 | 2.27 | 2.51 | -0.48 | -17.45% | 256 | 1,431 | 30.37% |
| GOOG241115C00205000 | 2024-07-26 12:33PM EDT | 205.00 | 1.68 | 1.68 | 1.87 | -0.45 | -21.13% | 10 | 576 | 30.21% |
| GOOG241115C00210000 | 2024-07-26 3:49PM EDT | 210.00 | 1.30 | 1.19 | 1.32 | -0.26 | -16.67% | 7 | 2,824 | 29.74% |
| GOOG241115C00220000 | 2024-07-26 11:23AM EDT | 220.00 | 0.74 | 0.66 | 0.75 | -0.06 | -7.50% | 131 | 3,699 | 30.04% |
| GOOG241115C00230000 | 2024-07-26 12:48PM EDT | 230.00 | 0.40 | 0.40 | 0.49 | -0.12 | -23.08% | 133 | 1,046 | 31.18% |
| GOOG241115C00240000 | 2024-07-26 2:00PM EDT | 240.00 | 0.25 | 0.22 | 0.35 | -0.11 | -30.56% | 101 | 600 | 32.62% |
| GOOG241115C00250000 | 2024-07-25 2:00PM EDT | 250.00 | 0.26 | 0.13 | 0.28 | 0.00 | - | 4 | 232 | 34.42% |
| GOOG241115C00260000 | 2024-07-26 10:54AM EDT | 260.00 | 0.19 | 0.12 | 0.20 | -0.01 | -5.00% | 11 | 217 | 35.50% |
| GOOG241115C00270000 | 2024-07-23 3:56PM EDT | 270.00 | 0.14 | 0.06 | 0.18 | -0.16 | -53.33% | 1 | 24 | 37.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 115 | 61.33% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 16 | 58.40% |
| GOOG241115P00080000 | 2024-05-24 10:42AM EDT | 80.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 64.55% |
| GOOG241115P00085000 | 2024-07-19 1:33PM EDT | 85.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 1 | 8 | 52.05% |
| GOOG241115P00090000 | 2024-06-12 11:30AM EDT | 90.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 12 | 94 | 53.08% |
| GOOG241115P00095000 | 2024-07-24 11:00AM EDT | 95.00 | 0.10 | 0.08 | 0.43 | 0.00 | - | 2 | 573 | 50.39% |
| GOOG241115P00100000 | 2024-07-24 9:41AM EDT | 100.00 | 0.15 | 0.13 | 0.27 | 0.00 | - | 15 | 476 | 46.78% |
| GOOG241115P00105000 | 2024-07-26 1:37PM EDT | 105.00 | 0.20 | 0.18 | 0.33 | +0.01 | +5.26% | 1 | 53 | 44.29% |
| GOOG241115P00110000 | 2024-07-24 1:21PM EDT | 110.00 | 0.17 | 0.26 | 0.38 | 0.00 | - | 21 | 217 | 41.46% |
| GOOG241115P00115000 | 2024-07-25 2:11PM EDT | 115.00 | 0.35 | 0.36 | 0.52 | 0.00 | - | 1 | 96 | 39.94% |
| GOOG241115P00120000 | 2024-07-24 3:34PM EDT | 120.00 | 0.36 | 0.51 | 0.67 | 0.00 | - | 2 | 643 | 38.06% |
| GOOG241115P00125000 | 2024-07-26 10:24AM EDT | 125.00 | 0.83 | 0.76 | 0.82 | +0.12 | +16.90% | 24 | 211 | 35.82% |
| GOOG241115P00130000 | 2024-07-26 10:58AM EDT | 130.00 | 0.99 | 1.03 | 1.13 | +0.36 | +57.14% | 8 | 857 | 34.57% |
| GOOG241115P00135000 | 2024-07-26 10:47AM EDT | 135.00 | 1.53 | 1.41 | 1.54 | +0.50 | +48.54% | 48 | 768 | 33.34% |
| GOOG241115P00140000 | 2024-07-26 11:48AM EDT | 140.00 | 2.04 | 1.94 | 2.08 | +0.04 | +2.00% | 12 | 633 | 32.15% |
| GOOG241115P00145000 | 2024-07-26 3:44PM EDT | 145.00 | 2.66 | 2.66 | 2.78 | +0.36 | +15.65% | 967 | 834 | 30.98% |
| GOOG241115P00150000 | 2024-07-26 3:15PM EDT | 150.00 | 3.58 | 3.50 | 3.75 | +0.18 | +5.29% | 501 | 1,722 | 30.08% |
| GOOG241115P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 5.00 | 4.80 | 6.95 | +0.15 | +3.09% | 40 | 1,086 | 35.39% |
| GOOG241115P00160000 | 2024-07-26 2:38PM EDT | 160.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 33 | 1,568 | 28.30% |
| GOOG241115P00165000 | 2024-07-26 2:53PM EDT | 165.00 | 8.40 | 8.00 | 8.35 | +0.86 | +11.41% | 56 | 1,982 | 27.38% |
| GOOG241115P00170000 | 2024-07-26 3:49PM EDT | 170.00 | 10.75 | 9.05 | 10.55 | +0.75 | +7.50% | 18 | 2,804 | 26.42% |
| GOOG241115P00175000 | 2024-07-26 3:49PM EDT | 175.00 | 13.35 | 11.85 | 13.20 | +1.20 | +9.88% | 147 | 1,711 | 25.62% |
| GOOG241115P00180000 | 2024-07-26 3:31PM EDT | 180.00 | 16.50 | 13.85 | 17.95 | +1.35 | +8.91% | 56 | 1,097 | 29.66% |
| GOOG241115P00185000 | 2024-07-26 2:36PM EDT | 185.00 | 19.54 | 18.75 | 20.20 | +1.40 | +7.72% | 5 | 1,081 | 25.62% |
| GOOG241115P00190000 | 2024-07-26 3:13PM EDT | 190.00 | 23.50 | 22.45 | 23.95 | +4.03 | +20.70% | 27 | 516 | 24.85% |
| GOOG241115P00195000 | 2024-07-26 3:13PM EDT | 195.00 | 27.45 | 26.95 | 28.10 | +4.89 | +21.68% | 2 | 74 | 24.46% |
| GOOG241115P00200000 | 2024-07-25 9:56AM EDT | 200.00 | 29.20 | 30.85 | 32.45 | 0.00 | - | 1 | 27 | 23.89% |
| GOOG241115P00205000 | 2024-07-24 2:33PM EDT | 205.00 | 31.05 | 35.75 | 39.00 | 0.00 | - | 1 | 57 | 33.86% |
| GOOG241115P00210000 | 2024-07-25 3:39PM EDT | 210.00 | 39.19 | 39.10 | 43.85 | 0.00 | - | 16 | 6 | 35.83% |
| GOOG241115P00220000 | 2024-07-23 3:40PM EDT | 220.00 | 36.03 | 49.10 | 53.85 | 0.00 | - | 4 | 0 | 40.70% |
| GOOG241115P00230000 | 2024-06-24 9:34AM EDT | 230.00 | 48.70 | 52.90 | 53.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.