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
63.315,77 +1.322,54 (+2,13%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-07-25 11:08AM EDT | 45.00 | 129.50 | 122.20 | 126.35 | 0.00 | - | 3 | 1,295 | 99.17% |
| GOOG250117C00050000 | 2024-07-26 10:49AM EDT | 50.00 | 118.95 | 117.20 | 122.00 | -1.55 | -1.29% | 2 | 289 | 99.00% |
| GOOG250117C00055000 | 2024-07-26 10:50AM EDT | 55.00 | 114.00 | 112.50 | 117.20 | -21.35 | -15.77% | 2 | 327 | 96.09% |
| GOOG250117C00060000 | 2024-06-26 12:29PM EDT | 60.00 | 127.15 | 107.55 | 112.35 | 0.00 | - | 5 | 870 | 90.67% |
| GOOG250117C00065000 | 2024-06-27 2:50PM EDT | 65.00 | 123.10 | 102.65 | 107.00 | 0.00 | - | 2 | 401 | 82.50% |
| GOOG250117C00070000 | 2024-07-23 9:55AM EDT | 70.00 | 116.21 | 98.00 | 102.15 | 0.00 | - | 20 | 886 | 79.91% |
| GOOG250117C00075000 | 2024-07-08 1:38PM EDT | 75.00 | 117.85 | 93.00 | 97.80 | 0.00 | - | 2 | 730 | 77.86% |
| GOOG250117C00080000 | 2024-07-25 2:19PM EDT | 80.00 | 92.15 | 88.10 | 92.95 | 0.00 | - | 2 | 1,538 | 73.61% |
| GOOG250117C00085000 | 2024-07-24 9:38AM EDT | 85.00 | 91.35 | 83.50 | 87.65 | 0.00 | - | 2 | 1,211 | 68.88% |
| GOOG250117C00090000 | 2024-07-24 12:17PM EDT | 90.00 | 86.38 | 78.50 | 83.30 | 0.00 | - | 2 | 1,350 | 66.57% |
| GOOG250117C00095000 | 2024-07-24 2:57PM EDT | 95.00 | 81.60 | 73.75 | 78.00 | 0.00 | - | 3 | 1,688 | 61.60% |
| GOOG250117C00100000 | 2024-07-25 3:57PM EDT | 100.00 | 69.93 | 69.00 | 73.20 | -1.97 | -2.74% | 2 | 3,019 | 58.55% |
| GOOG250117C00105000 | 2024-07-24 11:31AM EDT | 105.00 | 73.55 | 64.05 | 68.40 | 0.00 | - | 1 | 1,864 | 54.88% |
| GOOG250117C00110000 | 2024-07-26 1:15PM EDT | 110.00 | 62.60 | 59.50 | 63.65 | -7.05 | -10.12% | 1 | 1,425 | 52.53% |
| GOOG250117C00115000 | 2024-07-25 12:09PM EDT | 115.00 | 61.70 | 54.65 | 59.35 | 0.00 | - | 4 | 2,953 | 50.39% |
| GOOG250117C00120000 | 2024-07-26 11:12AM EDT | 120.00 | 52.50 | 51.75 | 54.35 | -2.00 | -3.67% | 30 | 2,949 | 50.71% |
| GOOG250117C00125000 | 2024-07-25 3:52PM EDT | 125.00 | 49.25 | 47.30 | 50.25 | 0.00 | - | 151 | 3,297 | 54.43% |
| GOOG250117C00130000 | 2024-07-25 3:58PM EDT | 130.00 | 44.00 | 41.15 | 45.15 | 0.00 | - | 10 | 2,977 | 49.43% |
| GOOG250117C00135000 | 2024-07-25 12:46PM EDT | 135.00 | 38.70 | 38.90 | 39.60 | -5.55 | -12.54% | 1 | 3,349 | 43.13% |
| GOOG250117C00140000 | 2024-07-26 3:58PM EDT | 140.00 | 34.70 | 34.25 | 35.30 | -5.60 | -13.90% | 23 | 15,143 | 40.84% |
| GOOG250117C00145000 | 2024-07-26 9:30AM EDT | 145.00 | 30.00 | 30.65 | 31.75 | -1.65 | -5.21% | 25 | 3,664 | 40.38% |
| GOOG250117C00150000 | 2024-07-26 3:35PM EDT | 150.00 | 26.50 | 26.40 | 27.40 | -2.50 | -8.62% | 42 | 10,041 | 37.38% |
| GOOG250117C00155000 | 2024-07-26 1:39PM EDT | 155.00 | 23.32 | 21.90 | 25.25 | -1.88 | -7.46% | 27 | 3,539 | 39.44% |
| GOOG250117C00160000 | 2024-07-26 3:31PM EDT | 160.00 | 19.80 | 19.10 | 22.25 | -2.25 | -10.20% | 439 | 10,246 | 38.82% |
| GOOG250117C00165000 | 2024-07-26 3:02PM EDT | 165.00 | 17.03 | 17.10 | 19.15 | -0.77 | -4.33% | 222 | 9,659 | 37.52% |
| GOOG250117C00170000 | 2024-07-26 3:55PM EDT | 170.00 | 14.10 | 14.30 | 14.55 | -1.10 | -7.24% | 991 | 4,959 | 32.56% |
| GOOG250117C00175000 | 2024-07-26 2:56PM EDT | 175.00 | 11.85 | 11.90 | 12.35 | -0.90 | -7.06% | 164 | 2,891 | 32.30% |
| GOOG250117C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 9.80 | 9.60 | 10.25 | -0.70 | -6.67% | 272 | 29,853 | 31.73% |
| GOOG250117C00185000 | 2024-07-26 3:56PM EDT | 185.00 | 7.89 | 7.95 | 8.25 | -0.86 | -9.83% | 72 | 4,105 | 30.82% |
| GOOG250117C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 6.55 | 6.50 | 6.75 | -0.63 | -8.77% | 121 | 5,988 | 30.51% |
| GOOG250117C00195000 | 2024-07-26 3:27PM EDT | 195.00 | 5.20 | 5.15 | 5.45 | -1.05 | -16.80% | 191 | 2,704 | 30.16% |
| GOOG250117C00200000 | 2024-07-26 3:46PM EDT | 200.00 | 4.29 | 4.15 | 4.40 | -0.41 | -8.72% | 175 | 6,443 | 29.96% |
| GOOG250117C00205000 | 2024-07-26 2:49PM EDT | 205.00 | 3.45 | 3.30 | 3.50 | -1.13 | -24.67% | 79 | 792 | 29.69% |
| GOOG250117C00210000 | 2024-07-26 3:55PM EDT | 210.00 | 2.59 | 2.63 | 2.78 | -0.61 | -19.06% | 61 | 5,551 | 29.52% |
| GOOG250117C00215000 | 2024-07-26 11:30AM EDT | 215.00 | 2.04 | 2.07 | 2.25 | -0.56 | -21.54% | 32 | 847 | 29.58% |
| GOOG250117C00220000 | 2024-07-26 3:21PM EDT | 220.00 | 1.67 | 1.66 | 1.90 | -0.31 | -15.66% | 40 | 1,575 | 30.00% |
| GOOG250117C00225000 | 2024-07-26 3:55PM EDT | 225.00 | 1.31 | 1.34 | 1.55 | -0.26 | -16.56% | 98 | 2,035 | 30.14% |
| GOOG250117C00230000 | 2024-07-26 11:54AM EDT | 230.00 | 1.08 | 1.07 | 2.93 | -0.20 | -15.62% | 44 | 748 | 37.66% |
| GOOG250117C00240000 | 2024-07-26 11:40AM EDT | 240.00 | 0.73 | 0.71 | 0.87 | -0.27 | -27.00% | 8 | 2,925 | 30.76% |
| GOOG250117C00250000 | 2024-07-26 2:40PM EDT | 250.00 | 0.53 | 0.36 | 0.63 | +0.14 | +35.90% | 101 | 686 | 31.49% |
| GOOG250117C00260000 | 2024-07-25 2:00PM EDT | 260.00 | 0.49 | 0.24 | 0.50 | 0.00 | - | 21 | 623 | 32.62% |
| GOOG250117C00270000 | 2024-07-25 12:47PM EDT | 270.00 | 0.29 | 0.25 | 0.41 | -0.09 | -23.68% | 5 | 167 | 33.79% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-07-24 2:22PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 3,504 | 66.80% |
| GOOG250117P00050000 | 2024-07-25 3:06PM EDT | 50.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 7,011 | 70.12% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 7 | 1,531 | 62.89% |
| GOOG250117P00060000 | 2024-07-12 9:30AM EDT | 60.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 1 | 1,661 | 61.52% |
| GOOG250117P00065000 | 2024-07-24 1:18PM EDT | 65.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 13 | 1,677 | 57.32% |
| GOOG250117P00070000 | 2024-07-26 9:42AM EDT | 70.00 | 0.13 | 0.05 | 0.22 | +0.07 | +116.67% | 1 | 3,305 | 54.49% |
| GOOG250117P00075000 | 2024-07-24 9:56AM EDT | 75.00 | 0.10 | 0.06 | 0.15 | +0.02 | +25.00% | 10 | 5,210 | 51.17% |
| GOOG250117P00080000 | 2024-07-25 11:05AM EDT | 80.00 | 0.12 | 0.08 | 0.21 | 0.00 | - | 48 | 6,011 | 49.66% |
| GOOG250117P00085000 | 2024-07-25 10:12AM EDT | 85.00 | 0.15 | 0.10 | 0.28 | 0.00 | - | 11 | 5,728 | 47.95% |
| GOOG250117P00090000 | 2024-07-26 1:30PM EDT | 90.00 | 0.25 | 0.14 | 0.37 | 0.00 | - | 1 | 7,163 | 46.29% |
| GOOG250117P00095000 | 2024-06-24 9:59AM EDT | 95.00 | 0.23 | 0.10 | 0.36 | 0.00 | - | 3 | 4,394 | 42.55% |
| GOOG250117P00100000 | 2024-07-26 9:48AM EDT | 100.00 | 0.34 | 0.27 | 0.41 | +0.03 | +9.68% | 6 | 4,171 | 40.04% |
| GOOG250117P00105000 | 2024-07-25 11:49AM EDT | 105.00 | 0.36 | 0.37 | 0.63 | 0.00 | - | 162 | 3,499 | 39.75% |
| GOOG250117P00110000 | 2024-07-25 9:50AM EDT | 110.00 | 0.61 | 0.49 | 0.76 | +0.14 | +29.79% | 10 | 3,186 | 37.79% |
| GOOG250117P00115000 | 2024-07-26 3:52PM EDT | 115.00 | 0.94 | 0.66 | 0.93 | +0.36 | +62.07% | 7 | 3,390 | 36.01% |
| GOOG250117P00120000 | 2024-07-26 3:47PM EDT | 120.00 | 1.00 | 0.93 | 1.10 | +0.25 | +33.33% | 5 | 5,064 | 33.99% |
| GOOG250117P00125000 | 2024-07-26 10:26AM EDT | 125.00 | 1.37 | 1.13 | 1.41 | +0.26 | +23.42% | 3 | 5,342 | 32.67% |
| GOOG250117P00130000 | 2024-07-26 3:34PM EDT | 130.00 | 1.75 | 1.64 | 1.90 | +0.15 | +9.37% | 138 | 4,136 | 31.87% |
| GOOG250117P00135000 | 2024-07-26 3:34PM EDT | 135.00 | 2.33 | 2.15 | 2.47 | +0.21 | +9.91% | 5 | 3,485 | 30.87% |
| GOOG250117P00140000 | 2024-07-26 3:31PM EDT | 140.00 | 3.04 | 2.87 | 3.10 | +0.60 | +24.59% | 297 | 9,665 | 29.60% |
| GOOG250117P00145000 | 2024-07-26 3:35PM EDT | 145.00 | 3.95 | 3.70 | 4.05 | +0.35 | +9.72% | 63 | 14,029 | 28.90% |
| GOOG250117P00150000 | 2024-07-26 12:14PM EDT | 150.00 | 5.05 | 4.90 | 6.05 | +0.05 | +1.00% | 79 | 4,317 | 30.46% |
| GOOG250117P00155000 | 2024-07-26 3:43PM EDT | 155.00 | 6.37 | 6.25 | 7.50 | +0.03 | +0.47% | 200 | 1,724 | 29.67% |
| GOOG250117P00160000 | 2024-07-26 2:08PM EDT | 160.00 | 7.92 | 6.60 | 8.10 | +0.52 | +7.03% | 244 | 4,423 | 26.36% |
| GOOG250117P00165000 | 2024-07-26 2:29PM EDT | 165.00 | 9.85 | 8.65 | 11.95 | -0.15 | -1.50% | 116 | 2,974 | 29.81% |
| GOOG250117P00170000 | 2024-07-26 2:24PM EDT | 170.00 | 12.08 | 11.75 | 14.50 | +0.30 | +2.55% | 45 | 2,314 | 29.63% |
| GOOG250117P00175000 | 2024-07-26 11:34AM EDT | 175.00 | 14.62 | 14.30 | 15.00 | +0.75 | +5.41% | 5 | 2,271 | 24.41% |
| GOOG250117P00180000 | 2024-07-26 2:17PM EDT | 180.00 | 18.00 | 15.55 | 19.95 | +0.40 | +2.27% | 15 | 5,843 | 28.19% |
| GOOG250117P00185000 | 2024-07-26 11:30AM EDT | 185.00 | 21.25 | 19.20 | 23.50 | +1.18 | +5.88% | 22 | 1,679 | 28.40% |
| GOOG250117P00190000 | 2024-07-25 3:48PM EDT | 190.00 | 23.30 | 23.75 | 25.05 | 0.00 | - | 53 | 716 | 22.97% |
| GOOG250117P00195000 | 2024-07-26 9:57AM EDT | 195.00 | 29.85 | 27.45 | 29.00 | +5.28 | +21.49% | 11 | 340 | 22.53% |
| GOOG250117P00200000 | 2024-07-26 10:00AM EDT | 200.00 | 34.08 | 31.95 | 32.95 | +3.98 | +13.22% | 2 | 585 | 21.20% |
| GOOG250117P00205000 | 2024-07-25 3:46PM EDT | 205.00 | 35.25 | 36.30 | 37.50 | 0.00 | - | 6 | 163 | 21.30% |
| GOOG250117P00210000 | 2024-07-26 1:07PM EDT | 210.00 | 40.10 | 40.70 | 43.90 | +9.85 | +32.56% | 1 | 99 | 28.85% |
| GOOG250117P00215000 | 2024-07-18 2:06PM EDT | 215.00 | 36.76 | 44.35 | 48.85 | 0.00 | - | 2 | 35 | 30.66% |
| GOOG250117P00220000 | 2024-07-24 9:30AM EDT | 220.00 | 44.00 | 49.05 | 53.85 | 0.00 | - | 1 | 18 | 32.57% |
| GOOG250117P00225000 | 2024-07-16 12:07PM EDT | 225.00 | 39.12 | 54.10 | 58.85 | 0.00 | - | - | 0 | 34.39% |
| GOOG250117P00230000 | 2024-07-24 12:08PM EDT | 230.00 | 55.73 | 59.05 | 63.70 | 0.00 | - | 7 | 0 | 35.55% |
| GOOG250117P00240000 | 2024-07-15 3:50PM EDT | 240.00 | 52.50 | 69.10 | 73.85 | 0.00 | - | 1 | 0 | 39.48% |
| GOOG250117P00250000 | 2024-07-16 11:09AM EDT | 250.00 | 61.44 | 79.00 | 83.85 | 0.00 | - | 2 | 0 | 42.58% |
© 2024 Yahoo. Tutti i diritti riservati.