Italia markets close in 6 hours 24 minutes
FTSE MIB
33.516,26 -365,24 (-1,08%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,12 +0,39 (+0,47%) Bitcoin EUR
60.696,80 +2.980,68 (+5,16%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00050000 | 2024-04-17 11:45AM EDT | 50.00 | 109.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00055000 | 2024-04-16 9:31AM EDT | 55.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117C00060000 | 2024-04-16 9:31AM EDT | 60.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00065000 | 2024-04-17 10:53AM EDT | 65.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOG250117C00070000 | 2024-04-12 9:47AM EDT | 70.00 | 93.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00075000 | 2024-04-17 3:26PM EDT | 75.00 | 85.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117C00080000 | 2024-04-18 2:22PM EDT | 80.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00085000 | 2024-04-12 9:55AM EDT | 85.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00095000 | 2024-04-10 10:01AM EDT | 95.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-04-18 11:41AM EDT | 100.00 | 62.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250117C00105000 | 2024-04-12 1:10PM EDT | 105.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00110000 | 2024-04-18 3:51PM EDT | 110.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117C00115000 | 2024-04-18 9:36AM EDT | 115.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00120000 | 2024-04-18 3:53PM EDT | 120.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250117C00125000 | 2024-04-18 3:30PM EDT | 125.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG250117C00130000 | 2024-04-18 11:23AM EDT | 130.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00135000 | 2024-04-18 3:12PM EDT | 135.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-04-18 3:56PM EDT | 140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-04-18 2:16PM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-04-18 2:15PM EDT | 150.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-04-18 1:40PM EDT | 155.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-04-18 3:57PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.39% |
| GOOG250117C00165000 | 2024-04-18 3:44PM EDT | 165.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| GOOG250117C00170000 | 2024-04-18 12:38PM EDT | 170.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG250117C00175000 | 2024-04-18 3:10PM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG250117C00180000 | 2024-04-18 1:45PM EDT | 180.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GOOG250117C00185000 | 2024-04-18 3:40PM EDT | 185.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOG250117C00190000 | 2024-04-18 1:12PM EDT | 190.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| GOOG250117C00195000 | 2024-04-18 9:59AM EDT | 195.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250117C00200000 | 2024-04-18 2:11PM EDT | 200.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| GOOG250117C00205000 | 2024-04-18 2:07PM EDT | 205.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOG250117C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250117C00215000 | 2024-04-12 2:13PM EDT | 215.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250117C00220000 | 2024-04-18 1:20PM EDT | 220.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG250117C00225000 | 2024-04-18 3:34PM EDT | 225.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250117C00230000 | 2024-04-18 1:50PM EDT | 230.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-04-16 1:21PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG250117P00050000 | 2024-04-18 2:55PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| GOOG250117P00055000 | 2024-04-18 2:50PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG250117P00060000 | 2024-04-02 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG250117P00065000 | 2024-04-10 11:19AM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 25.00% |
| GOOG250117P00070000 | 2024-04-17 1:23PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00075000 | 2024-04-18 1:43PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250117P00080000 | 2024-04-18 1:44PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG250117P00085000 | 2024-04-15 10:04AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250117P00090000 | 2024-04-16 10:15AM EDT | 90.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00095000 | 2024-04-17 1:22PM EDT | 95.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG250117P00100000 | 2024-04-18 3:50PM EDT | 100.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GOOG250117P00105000 | 2024-04-18 3:59PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| GOOG250117P00110000 | 2024-04-18 3:27PM EDT | 110.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250117P00115000 | 2024-04-18 3:46PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250117P00120000 | 2024-04-18 3:54PM EDT | 120.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOG250117P00125000 | 2024-04-18 3:53PM EDT | 125.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOG250117P00130000 | 2024-04-18 2:51PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250117P00135000 | 2024-04-18 3:58PM EDT | 135.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GOOG250117P00140000 | 2024-04-18 3:45PM EDT | 140.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOG250117P00145000 | 2024-04-18 3:32PM EDT | 145.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GOOG250117P00150000 | 2024-04-18 3:39PM EDT | 150.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| GOOG250117P00155000 | 2024-04-18 1:58PM EDT | 155.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG250117P00160000 | 2024-04-18 10:56AM EDT | 160.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117P00165000 | 2024-04-17 11:27AM EDT | 165.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117P00170000 | 2024-04-18 12:22PM EDT | 170.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117P00175000 | 2024-04-16 1:08PM EDT | 175.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00180000 | 2024-04-17 3:57PM EDT | 180.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00190000 | 2024-04-03 3:34PM EDT | 190.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00200000 | 2024-04-15 2:49PM EDT | 200.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00210000 | 2023-12-27 12:39PM EDT | 210.00 | 68.42 | 53.55 | 58.50 | 0.00 | - | 2 | 0 | 37.35% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.