Italia markets close in 1 hour 25 minutes
FTSE MIB
29.979,64 +65,55 (+0,22%) Dow Jones
36.096,98 -107,46 (-0,30%) Nasdaq
14.251,92 +66,43 (+0,47%) Nikkei 225
32.775,82 -455,45 (-1,37%) Petrolio
73,62 +0,58 (+0,79%) Bitcoin EUR
38.933,76 +536,75 (+1,40%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:05AM EST. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2023-06-16 2:46PM EST | 45.00 | 84.71 | 82.50 | 87.50 | 0.00 | - | 10 | 122 | 45.41% |
| GOOG250620C00050000 | 2023-07-20 11:30AM EST | 50.00 | 73.50 | 81.00 | 86.00 | 0.00 | - | 2 | 113 | 51.87% |
| GOOG250620C00055000 | 2023-11-30 11:01AM EST | 55.00 | 83.88 | 78.50 | 83.50 | 0.00 | - | 402 | 410 | 61.84% |
| GOOG250620C00060000 | 2023-11-30 10:12AM EST | 60.00 | 79.15 | 74.00 | 79.00 | 0.00 | - | 2 | 146 | 58.81% |
| GOOG250620C00065000 | 2023-10-10 12:15PM EST | 65.00 | 81.75 | 71.00 | 76.00 | 0.00 | - | 1 | 53 | 61.46% |
| GOOG250620C00070000 | 2023-10-10 12:15PM EST | 70.00 | 77.25 | 66.50 | 71.50 | 0.00 | - | 1 | 162 | 58.06% |
| GOOG250620C00075000 | 2023-10-13 9:40AM EST | 75.00 | 71.50 | 64.50 | 69.00 | 0.00 | - | 30 | 168 | 61.41% |
| GOOG250620C00080000 | 2023-11-29 10:37AM EST | 80.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 50 | 206 | 50.21% |
| GOOG250620C00085000 | 2023-11-22 3:18PM EST | 85.00 | 63.80 | 53.50 | 57.50 | 0.00 | - | 20 | 44 | 53.64% |
| GOOG250620C00090000 | 2023-11-16 2:02PM EST | 90.00 | 58.00 | 49.55 | 53.45 | 0.00 | - | 1 | 640 | 51.34% |
| GOOG250620C00095000 | 2023-11-29 1:12PM EST | 95.00 | 53.00 | 45.00 | 49.20 | 0.00 | - | 1 | 146 | 48.55% |
| GOOG250620C00100000 | 2023-11-28 10:43AM EST | 100.00 | 50.00 | 41.00 | 45.25 | 0.00 | - | 3 | 583 | 46.40% |
| GOOG250620C00105000 | 2023-12-04 11:56AM EST | 105.00 | 38.17 | 37.85 | 42.25 | 0.00 | - | 1 | 121 | 46.01% |
| GOOG250620C00110000 | 2023-12-04 1:38PM EST | 110.00 | 35.65 | 34.30 | 38.30 | 0.00 | - | 1 | 759 | 43.62% |
| GOOG250620C00115000 | 2023-11-29 9:52AM EST | 115.00 | 40.00 | 31.00 | 33.85 | 0.00 | - | 22 | 284 | 40.29% |
| GOOG250620C00120000 | 2023-12-01 10:49AM EST | 120.00 | 31.13 | 28.10 | 32.40 | 0.00 | - | 3 | 1,092 | 42.00% |
| GOOG250620C00125000 | 2023-12-05 9:40AM EST | 125.00 | 27.50 | 24.60 | 27.70 | +0.50 | +1.85% | 2 | 716 | 38.03% |
| GOOG250620C00130000 | 2023-12-04 12:28PM EST | 130.00 | 24.52 | 22.00 | 25.65 | 0.00 | - | 6 | 2,408 | 38.24% |
| GOOG250620C00135000 | 2023-12-04 10:35AM EST | 135.00 | 21.10 | 19.55 | 23.00 | 0.00 | - | 2 | 387 | 37.25% |
| GOOG250620C00140000 | 2023-12-04 10:25AM EST | 140.00 | 17.87 | 18.75 | 20.25 | 0.00 | - | 1 | 841 | 35.91% |
| GOOG250620C00145000 | 2023-12-01 10:24AM EST | 145.00 | 17.54 | 15.00 | 19.00 | 0.00 | - | 1 | 464 | 36.65% |
| GOOG250620C00150000 | 2023-12-01 1:14PM EST | 150.00 | 16.30 | 13.10 | 15.75 | 0.00 | - | 1 | 1,678 | 34.12% |
| GOOG250620C00155000 | 2023-12-05 9:31AM EST | 155.00 | 13.10 | 13.20 | 13.60 | +0.30 | +2.34% | 20 | 1,728 | 33.04% |
| GOOG250620C00160000 | 2023-12-04 2:37PM EST | 160.00 | 11.60 | 9.50 | 12.35 | 0.00 | - | 4 | 2,261 | 33.14% |
| GOOG250620C00165000 | 2023-11-28 2:02PM EST | 165.00 | 13.03 | 8.50 | 12.35 | 0.00 | - | 1 | 886 | 35.05% |
| GOOG250620C00170000 | 2023-11-29 11:33AM EST | 170.00 | 11.60 | 7.30 | 10.35 | 0.00 | - | 2 | 3,807 | 33.60% |
| GOOG250620C00175000 | 2023-11-30 10:00AM EST | 175.00 | 9.47 | 6.20 | 10.05 | 0.00 | - | 8 | 342 | 34.77% |
| GOOG250620C00180000 | 2023-12-01 11:37AM EST | 180.00 | 7.40 | 5.35 | 9.05 | 0.00 | - | 1 | 3,339 | 34.63% |
| GOOG250620C00185000 | 2023-12-04 3:13PM EST | 185.00 | 6.10 | 4.90 | 8.25 | 0.00 | - | 2 | 155 | 34.69% |
| GOOG250620C00190000 | 2023-12-01 9:35AM EST | 190.00 | 5.65 | 3.50 | 8.00 | 0.00 | - | 1 | 312 | 35.63% |
| GOOG250620C00195000 | 2023-12-04 10:37AM EST | 195.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | 2 | 678 | 36.02% |
| GOOG250620C00200000 | 2023-12-04 1:22PM EST | 200.00 | 4.70 | 3.90 | 6.50 | 0.00 | - | 2 | 593 | 35.34% |
| GOOG250620C00210000 | 2023-12-05 9:45AM EST | 210.00 | 3.30 | 1.50 | 5.50 | +0.38 | +13.01% | 396 | 1,166 | 35.58% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2023-11-17 11:56AM EST | 45.00 | 0.26 | 0.06 | 1.55 | 0.00 | - | 1 | 499 | 50.29% |
| GOOG250620P00050000 | 2023-11-07 10:51AM EST | 50.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 19 | 1,945 | 59.27% |
| GOOG250620P00055000 | 2023-11-16 9:30AM EST | 55.00 | 0.46 | 0.00 | 5.00 | 0.00 | - | 2 | 914 | 54.13% |
| GOOG250620P00060000 | 2023-12-04 9:36AM EST | 60.00 | 0.80 | 0.45 | 5.00 | 0.00 | - | 58 | 413 | 50.66% |
| GOOG250620P00065000 | 2023-12-04 10:18AM EST | 65.00 | 1.20 | 0.93 | 5.00 | 0.00 | - | 2 | 820 | 56.03% |
| GOOG250620P00070000 | 2023-12-04 3:43PM EST | 70.00 | 1.36 | 1.01 | 2.81 | 0.00 | - | 2 | 687 | 42.66% |
| GOOG250620P00075000 | 2023-12-04 12:12PM EST | 75.00 | 1.83 | 0.05 | 5.00 | 0.00 | - | 6 | 1,145 | 46.97% |
| GOOG250620P00080000 | 2023-11-21 10:29AM EST | 80.00 | 1.85 | 0.00 | 3.55 | 0.00 | - | 6 | 866 | 38.06% |
| GOOG250620P00085000 | 2023-11-17 12:29PM EST | 85.00 | 2.50 | 0.50 | 5.50 | 0.00 | - | 33 | 422 | 40.50% |
| GOOG250620P00090000 | 2023-11-28 2:18PM EST | 90.00 | 3.01 | 1.50 | 6.00 | 0.00 | - | 6 | 298 | 38.10% |
| GOOG250620P00095000 | 2023-11-22 12:51PM EST | 95.00 | 3.93 | 2.50 | 7.00 | 0.00 | - | 6 | 365 | 36.87% |
| GOOG250620P00100000 | 2023-12-01 12:22PM EST | 100.00 | 3.80 | 3.00 | 5.80 | 0.00 | - | 1 | 843 | 30.45% |
| GOOG250620P00105000 | 2023-11-30 3:29PM EST | 105.00 | 6.05 | 4.50 | 6.75 | 0.00 | - | 12 | 457 | 29.13% |
| GOOG250620P00110000 | 2023-12-04 9:30AM EST | 110.00 | 7.36 | 5.60 | 9.10 | 0.00 | - | 3 | 449 | 30.29% |
| GOOG250620P00115000 | 2023-12-01 12:37PM EST | 115.00 | 8.30 | 7.10 | 10.70 | 0.00 | - | 12 | 932 | 29.52% |
| GOOG250620P00120000 | 2023-12-01 11:21AM EST | 120.00 | 10.20 | 8.35 | 10.90 | 0.00 | - | 55 | 998 | 26.09% |
| GOOG250620P00125000 | 2023-11-24 11:16AM EST | 125.00 | 10.65 | 11.95 | 13.65 | 0.00 | - | 11 | 747 | 26.72% |
| GOOG250620P00130000 | 2023-11-16 3:44PM EST | 130.00 | 12.30 | 12.10 | 15.20 | 0.00 | - | 1 | 469 | 25.05% |
| GOOG250620P00135000 | 2023-11-29 11:54AM EST | 135.00 | 13.95 | 14.55 | 18.75 | 0.00 | - | 3 | 255 | 26.15% |
| GOOG250620P00140000 | 2023-12-04 10:28AM EST | 140.00 | 20.05 | 17.00 | 20.70 | 0.00 | - | 1 | 725 | 24.45% |
| GOOG250620P00145000 | 2023-11-30 3:28PM EST | 145.00 | 20.85 | 19.90 | 23.95 | 0.00 | - | 2 | 73 | 24.40% |
| GOOG250620P00150000 | 2023-11-29 10:16AM EST | 150.00 | 21.20 | 23.00 | 26.40 | 0.00 | - | 6 | 63 | 22.76% |
| GOOG250620P00155000 | 2023-10-27 11:05AM EST | 155.00 | 34.39 | 21.50 | 26.00 | 0.00 | - | 4 | 0 | 15.37% |
| GOOG250620P00160000 | 2023-11-20 1:30PM EST | 160.00 | 26.33 | 29.50 | 33.60 | 0.00 | - | 2 | 25 | 22.05% |
| GOOG250620P00170000 | 2023-10-30 10:48AM EST | 170.00 | 44.72 | 33.65 | 37.35 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG250620P00175000 | 2023-11-06 11:10AM EST | 175.00 | 44.32 | 42.20 | 45.35 | 0.00 | - | 2 | 2 | 19.98% |
| GOOG250620P00180000 | 2023-06-21 1:14PM EST | 180.00 | 58.65 | 57.00 | 62.00 | 0.00 | - | - | 0 | 42.94% |
| GOOG250620P00190000 | 2023-07-26 8:36AM EST | 190.00 | 61.20 | 59.15 | 64.00 | 0.00 | - | 2 | 0 | 31.96% |
| GOOG250620P00200000 | 2023-10-11 10:34AM EST | 200.00 | 58.88 | 63.50 | 68.50 | 0.00 | - | 2 | 0 | 18.76% |
© 2023 Yahoo. Tutti i diritti riservati.