Italia markets open in 8 hours 58 minutes
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.431,51 -55,39 (-0,17%) EUR/USD
1,0889 -0,0005 (-0,04%) Bitcoin EUR
36.790,57 +617,51 (+1,71%) CMC Crypto 200
802,76 +11,20 (+1,41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-11-16 1:07PM EST | 45.00 | 96.55 | 88.50 | 93.50 | 0.00 | - | 22 | 1,296 | 77.87% |
| GOOG250117C00050000 | 2023-12-01 10:32AM EST | 50.00 | 85.00 | 84.00 | 89.00 | -4.90 | -5.45% | 7 | 303 | 74.52% |
| GOOG250117C00055000 | 2023-12-01 2:33PM EST | 55.00 | 82.50 | 79.50 | 84.50 | -5.00 | -5.71% | 1 | 363 | 71.17% |
| GOOG250117C00060000 | 2023-11-14 10:19AM EST | 60.00 | 83.45 | 74.50 | 79.50 | 0.00 | - | 2 | 866 | 65.19% |
| GOOG250117C00065000 | 2023-11-30 3:19PM EST | 65.00 | 72.50 | 70.00 | 75.00 | 0.00 | - | 3 | 314 | 62.18% |
| GOOG250117C00070000 | 2023-12-01 10:37AM EST | 70.00 | 67.51 | 65.50 | 70.50 | -7.71 | -10.25% | 1 | 759 | 59.17% |
| GOOG250117C00075000 | 2023-12-01 10:37AM EST | 75.00 | 63.01 | 61.00 | 66.00 | -5.49 | -8.01% | 1 | 713 | 56.16% |
| GOOG250117C00080000 | 2023-11-22 12:43PM EST | 80.00 | 66.00 | 56.50 | 61.50 | 0.00 | - | 1 | 1,587 | 53.16% |
| GOOG250117C00085000 | 2023-12-01 9:33AM EST | 85.00 | 55.00 | 52.50 | 57.50 | -1.20 | -2.14% | 1 | 992 | 51.81% |
| GOOG250117C00090000 | 2023-12-01 1:42PM EST | 90.00 | 49.50 | 48.00 | 53.00 | -1.30 | -2.56% | 5 | 1,566 | 55.90% |
| GOOG250117C00095000 | 2023-12-01 2:58PM EST | 95.00 | 46.50 | 44.00 | 49.00 | -4.85 | -9.44% | 1 | 1,474 | 53.63% |
| GOOG250117C00100000 | 2023-12-01 3:50PM EST | 100.00 | 42.30 | 41.85 | 42.90 | -2.54 | -5.66% | 5 | 2,984 | 46.07% |
| GOOG250117C00105000 | 2023-11-24 10:49AM EST | 105.00 | 43.00 | 38.35 | 39.65 | 0.00 | - | 11 | 1,757 | 45.67% |
| GOOG250117C00110000 | 2023-12-01 1:58PM EST | 110.00 | 34.50 | 33.55 | 37.05 | -0.17 | -0.49% | 1 | 1,654 | 46.31% |
| GOOG250117C00115000 | 2023-12-01 1:48PM EST | 115.00 | 31.25 | 30.10 | 31.45 | -0.75 | -2.34% | 3 | 3,178 | 40.33% |
| GOOG250117C00120000 | 2023-12-01 12:56PM EST | 120.00 | 27.92 | 27.35 | 28.15 | -1.08 | -3.72% | 3 | 2,874 | 39.08% |
| GOOG250117C00125000 | 2023-12-01 12:27PM EST | 125.00 | 24.80 | 24.60 | 24.90 | -0.30 | -1.20% | 14 | 2,730 | 37.64% |
| GOOG250117C00130000 | 2023-12-01 1:30PM EST | 130.00 | 21.66 | 21.10 | 22.20 | -0.34 | -1.55% | 34 | 2,077 | 36.96% |
| GOOG250117C00135000 | 2023-12-01 2:52PM EST | 135.00 | 18.90 | 19.05 | 19.35 | -0.30 | -1.56% | 5 | 2,155 | 35.69% |
| GOOG250117C00140000 | 2023-12-01 1:37PM EST | 140.00 | 16.45 | 16.45 | 17.35 | -0.05 | -0.30% | 89 | 8,809 | 35.63% |
| GOOG250117C00145000 | 2023-12-01 12:56PM EST | 145.00 | 14.30 | 12.00 | 15.90 | -0.50 | -3.38% | 27 | 2,844 | 36.23% |
| GOOG250117C00150000 | 2023-12-01 3:37PM EST | 150.00 | 12.35 | 12.15 | 12.45 | -0.10 | -0.80% | 12 | 6,755 | 32.97% |
| GOOG250117C00155000 | 2023-12-01 1:18PM EST | 155.00 | 10.35 | 10.20 | 13.00 | -0.30 | -2.82% | 29 | 3,480 | 36.58% |
| GOOG250117C00160000 | 2023-12-01 3:56PM EST | 160.00 | 8.90 | 8.75 | 9.05 | -0.20 | -2.20% | 37 | 6,065 | 31.70% |
| GOOG250117C00165000 | 2023-12-01 3:54PM EST | 165.00 | 7.47 | 7.40 | 10.00 | -0.22 | -2.86% | 132 | 9,083 | 35.71% |
| GOOG250117C00170000 | 2023-12-01 3:25PM EST | 170.00 | 6.25 | 6.20 | 6.45 | -0.10 | -1.57% | 2 | 3,449 | 30.70% |
| GOOG250117C00175000 | 2023-12-01 2:51PM EST | 175.00 | 5.25 | 5.20 | 6.15 | -0.02 | -0.38% | 27 | 936 | 31.91% |
| GOOG250117C00180000 | 2023-12-01 2:03PM EST | 180.00 | 4.38 | 4.35 | 5.30 | -0.10 | -2.23% | 20 | 2,508 | 31.75% |
| GOOG250117C00185000 | 2023-12-01 9:56AM EST | 185.00 | 3.59 | 3.65 | 6.00 | -0.16 | -4.27% | 2 | 1,597 | 34.97% |
| GOOG250117C00190000 | 2023-12-01 3:55PM EST | 190.00 | 3.15 | 3.10 | 3.25 | -0.15 | -4.55% | 34 | 1,235 | 29.65% |
| GOOG250117C00195000 | 2023-11-27 3:23PM EST | 195.00 | 3.51 | 2.57 | 3.00 | 0.00 | - | 3 | 170 | 30.29% |
| GOOG250117C00200000 | 2023-12-01 11:30AM EST | 200.00 | 2.11 | 2.00 | 4.70 | -0.27 | -11.34% | 2 | 1,530 | 36.31% |
| GOOG250117C00210000 | 2023-12-01 10:30AM EST | 210.00 | 1.55 | 1.56 | 2.95 | -0.15 | -8.82% | 11 | 253 | 33.92% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-11-30 1:42PM EST | 45.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 10 | 3,072 | 45.22% |
| GOOG250117P00050000 | 2023-12-01 2:25PM EST | 50.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 2 | 6,892 | 43.65% |
| GOOG250117P00055000 | 2023-11-30 11:55AM EST | 55.00 | 0.28 | 0.27 | 0.33 | 0.00 | - | 2 | 1,498 | 41.97% |
| GOOG250117P00060000 | 2023-11-30 10:39AM EST | 60.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 2 | 1,633 | 40.21% |
| GOOG250117P00065000 | 2023-11-29 11:37AM EST | 65.00 | 0.56 | 0.55 | 0.62 | 0.00 | - | 1 | 1,114 | 38.78% |
| GOOG250117P00070000 | 2023-11-29 10:49AM EST | 70.00 | 0.73 | 0.74 | 0.82 | 0.00 | - | 2 | 2,453 | 37.26% |
| GOOG250117P00075000 | 2023-12-01 2:15PM EST | 75.00 | 1.01 | 0.00 | 1.06 | -0.01 | -0.98% | 2 | 5,273 | 35.74% |
| GOOG250117P00080000 | 2023-12-01 10:56AM EST | 80.00 | 1.36 | 0.00 | 1.37 | +0.06 | +4.62% | 2 | 5,394 | 34.38% |
| GOOG250117P00085000 | 2023-12-01 1:16PM EST | 85.00 | 1.70 | 0.00 | 1.75 | -0.05 | -2.86% | 3 | 5,415 | 33.06% |
| GOOG250117P00090000 | 2023-12-01 1:43PM EST | 90.00 | 2.20 | 1.78 | 2.23 | -0.02 | -0.90% | 1 | 6,932 | 31.86% |
| GOOG250117P00095000 | 2023-12-01 1:27PM EST | 95.00 | 2.74 | 1.98 | 5.50 | +0.04 | +1.48% | 17 | 4,192 | 39.42% |
| GOOG250117P00100000 | 2023-12-01 3:07PM EST | 100.00 | 3.50 | 3.45 | 4.00 | +0.05 | +1.45% | 12 | 4,477 | 31.07% |
| GOOG250117P00105000 | 2023-12-01 3:05PM EST | 105.00 | 4.35 | 4.30 | 4.45 | 0.00 | - | 8 | 2,007 | 28.74% |
| GOOG250117P00110000 | 2023-11-30 3:51PM EST | 110.00 | 5.32 | 5.35 | 5.50 | 0.00 | - | 54 | 3,833 | 27.77% |
| GOOG250117P00115000 | 2023-12-01 3:16PM EST | 115.00 | 6.65 | 6.50 | 7.00 | -0.01 | -0.15% | 69 | 2,773 | 27.40% |
| GOOG250117P00120000 | 2023-11-30 3:50PM EST | 120.00 | 8.00 | 8.00 | 9.30 | 0.00 | - | 112 | 2,745 | 28.14% |
| GOOG250117P00125000 | 2023-12-01 1:37PM EST | 125.00 | 9.80 | 9.65 | 9.85 | +0.20 | +2.08% | 92 | 2,941 | 24.95% |
| GOOG250117P00130000 | 2023-12-01 3:59PM EST | 130.00 | 11.60 | 11.55 | 11.60 | 0.00 | - | 7 | 1,758 | 23.72% |
| GOOG250117P00135000 | 2023-12-01 2:12PM EST | 135.00 | 13.85 | 13.65 | 13.90 | +1.26 | +10.01% | 6 | 1,468 | 23.01% |
| GOOG250117P00140000 | 2023-12-01 3:42PM EST | 140.00 | 16.20 | 13.70 | 16.35 | -0.10 | -0.61% | 7 | 1,199 | 22.05% |
| GOOG250117P00145000 | 2023-11-29 3:36PM EST | 145.00 | 17.50 | 16.50 | 21.50 | 0.00 | - | 50 | 1,821 | 25.44% |
| GOOG250117P00150000 | 2023-11-30 11:58AM EST | 150.00 | 20.65 | 20.20 | 23.25 | 0.00 | - | 2 | 350 | 22.21% |
| GOOG250117P00155000 | 2023-10-27 11:46AM EST | 155.00 | 33.50 | 19.50 | 24.50 | 0.00 | - | 15 | 0 | 16.78% |
| GOOG250117P00160000 | 2023-09-15 12:05PM EST | 160.00 | 26.90 | 25.30 | 29.50 | 0.00 | - | 2 | 0 | 18.76% |
| GOOG250117P00165000 | 2023-11-10 12:53PM EST | 165.00 | 32.59 | 31.70 | 33.85 | 0.00 | - | 2 | 1 | 18.87% |
| GOOG250117P00170000 | 2023-12-01 10:33AM EST | 170.00 | 37.85 | 34.60 | 38.90 | +3.97 | +11.72% | 2 | 10 | 20.69% |
| GOOG250117P00175000 | 2023-11-21 1:31PM EST | 175.00 | 37.10 | 39.00 | 44.00 | 0.00 | - | 2 | 0 | 22.58% |
| GOOG250117P00180000 | 2023-09-28 10:53AM EST | 180.00 | 46.78 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 46.11% |
| GOOG250117P00190000 | 2023-06-15 10:46AM EST | 190.00 | 65.05 | 62.00 | 67.00 | 0.00 | - | - | 0 | 45.73% |
| GOOG250117P00200000 | 2023-09-28 10:53AM EST | 200.00 | 66.64 | 74.00 | 79.00 | 0.00 | - | 2 | 1 | 52.86% |
| GOOG250117P00210000 | 2023-11-28 9:55AM EST | 210.00 | 72.50 | 74.00 | 79.00 | 0.00 | - | 1 | 0 | 31.90% |
© 2023 Yahoo. Tutti i diritti riservati.