Italia markets close in 5 hours 10 minutes
FTSE MIB
34.190,05 -106,26 (-0,31%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,81 +0,18 (+0,22%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 70.00 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 100.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00110000 | 2024-04-25 10:29AM EDT | 110.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00115000 | 2024-04-25 9:42AM EDT | 115.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00120000 | 2024-04-29 1:59PM EDT | 120.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00125000 | 2024-04-29 1:59PM EDT | 125.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00130000 | 2024-04-29 2:36PM EDT | 130.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00135000 | 2024-04-26 2:22PM EDT | 135.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-04-29 3:33PM EDT | 140.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-04-29 11:55AM EDT | 145.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00150000 | 2024-04-29 11:24AM EDT | 150.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-04-29 3:14PM EDT | 155.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250321C00160000 | 2024-04-29 2:59PM EDT | 160.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250321C00165000 | 2024-04-29 12:52PM EDT | 165.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOG250321C00170000 | 2024-04-29 2:05PM EDT | 170.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| GOOG250321C00175000 | 2024-04-29 2:06PM EDT | 175.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| GOOG250321C00180000 | 2024-04-29 3:04PM EDT | 180.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| GOOG250321C00185000 | 2024-04-29 1:55PM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG250321C00190000 | 2024-04-29 3:36PM EDT | 190.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG250321C00195000 | 2024-04-29 3:43PM EDT | 195.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250321C00200000 | 2024-04-29 1:04PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG250321C00205000 | 2024-04-29 1:59PM EDT | 205.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250321C00210000 | 2024-04-29 3:04PM EDT | 210.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250321C00220000 | 2024-04-29 11:32AM EDT | 220.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG250321C00230000 | 2024-04-29 9:40AM EDT | 230.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250321C00240000 | 2024-04-29 10:47AM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 75.00 | 0.43 | 0.11 | 2.30 | 0.00 | - | 12 | 597 | 52.60% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 54.92% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 52.01% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250321P00100000 | 2024-04-26 2:16PM EDT | 100.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG250321P00105000 | 2024-04-29 12:00PM EDT | 105.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250321P00110000 | 2024-04-29 10:51AM EDT | 110.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250321P00115000 | 2024-04-29 12:01PM EDT | 115.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250321P00120000 | 2024-04-29 11:21AM EDT | 120.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250321P00125000 | 2024-04-29 2:30PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG250321P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250321P00135000 | 2024-04-29 10:15AM EDT | 135.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250321P00140000 | 2024-04-29 1:41PM EDT | 140.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250321P00145000 | 2024-04-29 2:36PM EDT | 145.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOG250321P00150000 | 2024-04-29 3:04PM EDT | 150.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-04-29 3:14PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOG250321P00160000 | 2024-04-29 9:42AM EDT | 160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250321P00165000 | 2024-04-29 1:06PM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GOOG250321P00170000 | 2024-04-29 11:58AM EDT | 170.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 175.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321P00180000 | 2024-04-29 1:05PM EDT | 180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250321P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.