Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.447,20 -2.315,74 (-3,94%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-04-30 10:13AM EDT | 45.00 | 126.02 | 125.00 | 130.00 | 0.00 | - | 2 | 121 | 84.80% |
| GOOG250620C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 123.00 | 120.00 | 125.00 | +12.69 | +11.50% | 25 | 110 | 78.43% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 115.50 | 120.50 | 0.00 | - | 401 | 396 | 76.45% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 111.00 | 115.50 | 0.00 | - | 4 | 142 | 72.68% |
| GOOG250620C00065000 | 2024-04-26 9:45AM EDT | 65.00 | 107.50 | 106.00 | 111.00 | -2.50 | -2.27% | 1 | 65 | 69.13% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 80.59% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 69.26% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 80.00 | 94.61 | 92.00 | 97.00 | -1.89 | -1.96% | 2 | 130 | 60.56% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 85.00 | 89.80 | 87.50 | 92.50 | 0.00 | - | 2 | 48 | 58.50% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 90.00 | 85.00 | 83.00 | 88.00 | 0.00 | - | 1 | 583 | 56.38% |
| GOOG250620C00095000 | 2024-04-30 1:32PM EDT | 95.00 | 76.97 | 78.50 | 83.50 | 0.00 | - | 10 | 135 | 54.24% |
| GOOG250620C00100000 | 2024-05-01 3:14PM EDT | 100.00 | 75.00 | 74.00 | 79.00 | 0.00 | - | 1 | 528 | 52.07% |
| GOOG250620C00105000 | 2024-05-07 11:52AM EDT | 105.00 | 71.99 | 69.85 | 74.25 | -2.26 | -3.04% | 2 | 113 | 50.03% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 66.75 | 65.75 | 69.75 | 0.00 | - | 12 | 753 | 53.35% |
| GOOG250620C00115000 | 2024-04-30 3:55PM EDT | 115.00 | 59.13 | 61.20 | 65.50 | 0.00 | - | 13 | 266 | 51.37% |
| GOOG250620C00120000 | 2024-05-07 11:30AM EDT | 120.00 | 61.22 | 57.25 | 61.50 | 0.00 | - | 10 | 1,193 | 49.88% |
| GOOG250620C00125000 | 2024-05-10 11:53AM EDT | 125.00 | 54.25 | 54.75 | 57.20 | -2.02 | -3.59% | 2 | 632 | 47.68% |
| GOOG250620C00130000 | 2024-05-10 9:48AM EDT | 130.00 | 49.74 | 49.85 | 51.45 | -0.16 | -0.32% | 3 | 1,339 | 42.63% |
| GOOG250620C00135000 | 2024-05-09 9:41AM EDT | 135.00 | 46.79 | 46.75 | 47.55 | -1.38 | -2.86% | 5 | 467 | 41.25% |
| GOOG250620C00140000 | 2024-05-10 1:41PM EDT | 140.00 | 41.93 | 42.55 | 43.80 | -2.59 | -5.82% | 3 | 1,992 | 40.01% |
| GOOG250620C00145000 | 2024-05-10 1:46PM EDT | 145.00 | 38.32 | 38.60 | 42.05 | -2.68 | -6.54% | 2 | 5,045 | 41.94% |
| GOOG250620C00150000 | 2024-05-10 1:46PM EDT | 150.00 | 35.00 | 36.25 | 36.80 | -2.64 | -7.01% | 9 | 3,280 | 37.90% |
| GOOG250620C00155000 | 2024-05-09 10:27AM EDT | 155.00 | 32.65 | 32.70 | 33.85 | -0.85 | -2.54% | 6 | 1,877 | 37.44% |
| GOOG250620C00160000 | 2024-05-09 3:09PM EDT | 160.00 | 30.10 | 29.95 | 30.70 | -0.95 | -3.06% | 15 | 3,100 | 36.48% |
| GOOG250620C00165000 | 2024-05-10 1:47PM EDT | 165.00 | 26.00 | 27.05 | 27.80 | -1.92 | -6.88% | 7 | 1,894 | 35.69% |
| GOOG250620C00170000 | 2024-05-09 1:25PM EDT | 170.00 | 24.96 | 24.50 | 27.35 | 0.00 | - | 11 | 4,356 | 38.20% |
| GOOG250620C00175000 | 2024-05-10 12:22PM EDT | 175.00 | 22.15 | 21.95 | 22.75 | -0.71 | -3.11% | 2 | 1,277 | 34.60% |
| GOOG250620C00180000 | 2024-05-10 3:33PM EDT | 180.00 | 20.00 | 19.50 | 20.50 | -0.60 | -2.91% | 6 | 3,747 | 34.14% |
| GOOG250620C00185000 | 2024-05-08 3:12PM EDT | 185.00 | 18.95 | 17.45 | 19.30 | 0.00 | - | 9 | 675 | 34.94% |
| GOOG250620C00190000 | 2024-05-10 2:52PM EDT | 190.00 | 16.08 | 15.35 | 18.50 | -1.14 | -6.62% | 1 | 589 | 36.12% |
| GOOG250620C00195000 | 2024-05-10 3:23PM EDT | 195.00 | 14.43 | 13.90 | 14.45 | +0.12 | +0.84% | 3 | 1,316 | 32.53% |
| GOOG250620C00200000 | 2024-05-10 3:21PM EDT | 200.00 | 12.68 | 12.45 | 12.90 | -0.52 | -3.94% | 17 | 791 | 32.26% |
| GOOG250620C00205000 | 2024-05-07 9:33AM EDT | 205.00 | 12.02 | 10.75 | 12.05 | 0.00 | - | 1 | 335 | 32.85% |
| GOOG250620C00210000 | 2024-05-10 3:21PM EDT | 210.00 | 9.80 | 7.50 | 10.65 | -0.60 | -5.77% | 10 | 2,355 | 32.46% |
| GOOG250620C00215000 | 2024-05-10 2:07PM EDT | 215.00 | 8.90 | 8.30 | 9.55 | -0.80 | -8.25% | 3 | 373 | 32.36% |
| GOOG250620C00220000 | 2024-05-08 9:36AM EDT | 220.00 | 8.10 | 7.40 | 8.75 | 0.00 | - | 1 | 1,708 | 32.58% |
| GOOG250620C00225000 | 2024-05-08 12:05PM EDT | 225.00 | 7.36 | 5.00 | 7.75 | 0.00 | - | 2 | 1,741 | 32.34% |
| GOOG250620C00230000 | 2024-05-10 1:02PM EDT | 230.00 | 5.85 | 5.65 | 6.55 | -0.05 | -0.85% | 4 | 137 | 31.56% |
| GOOG250620C00240000 | 2024-05-09 3:20PM EDT | 240.00 | 4.90 | 4.15 | 5.55 | 0.00 | - | 18 | 41 | 32.14% |
| GOOG250620C00250000 | 2024-05-06 2:45PM EDT | 250.00 | 3.75 | 2.47 | 3.90 | 0.00 | - | - | 1 | 30.84% |
| GOOG250620C00260000 | 2024-05-08 9:47AM EDT | 260.00 | 3.20 | 1.92 | 2.98 | 0.00 | - | 2 | 36 | 30.52% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-29 12:43PM EDT | 45.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 86 | 517 | 56.64% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 54.20% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 911 | 74.98% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 69.69% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.01 | 5.00 | 0.00 | - | 1 | 1,045 | 64.89% |
| GOOG250620P00070000 | 2024-04-29 10:03AM EDT | 70.00 | 0.23 | 0.01 | 1.47 | 0.00 | - | 2 | 1,328 | 53.42% |
| GOOG250620P00075000 | 2024-05-02 12:00PM EDT | 75.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 55.74% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 80.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 3 | 802 | 52.48% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 59.64% |
| GOOG250620P00090000 | 2024-05-07 12:19PM EDT | 90.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 6 | 1,019 | 55.66% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 1.61 | 0.00 | 2.85 | 0.00 | - | 11 | 635 | 43.81% |
| GOOG250620P00100000 | 2024-05-06 2:55PM EDT | 100.00 | 1.35 | 1.10 | 2.79 | 0.00 | - | 3 | 1,680 | 40.42% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 4.95 | 0.00 | 5.00 | 0.00 | - | 1 | 976 | 44.92% |
| GOOG250620P00110000 | 2024-05-10 3:24PM EDT | 110.00 | 1.87 | 1.55 | 1.92 | -0.17 | -8.33% | 19 | 1,423 | 31.20% |
| GOOG250620P00115000 | 2024-05-06 10:29AM EDT | 115.00 | 2.48 | 2.00 | 2.49 | 0.00 | - | 6 | 1,796 | 30.79% |
| GOOG250620P00120000 | 2024-05-07 3:53PM EDT | 120.00 | 2.64 | 2.63 | 2.94 | 0.00 | - | 2 | 1,629 | 29.66% |
| GOOG250620P00125000 | 2024-05-09 1:25PM EDT | 125.00 | 3.45 | 2.34 | 3.95 | 0.00 | - | 1 | 1,064 | 29.88% |
| GOOG250620P00130000 | 2024-05-07 3:42PM EDT | 130.00 | 4.02 | 3.70 | 4.80 | 0.00 | - | 1 | 678 | 29.25% |
| GOOG250620P00135000 | 2024-05-09 3:57PM EDT | 135.00 | 5.00 | 4.60 | 5.25 | 0.00 | - | 18 | 688 | 27.48% |
| GOOG250620P00140000 | 2024-05-10 3:24PM EDT | 140.00 | 6.20 | 5.75 | 8.15 | +0.15 | +2.48% | 5 | 1,292 | 30.38% |
| GOOG250620P00145000 | 2024-05-08 3:51PM EDT | 145.00 | 7.32 | 7.05 | 8.15 | 0.00 | - | 4 | 361 | 27.34% |
| GOOG250620P00150000 | 2024-05-08 11:48AM EDT | 150.00 | 8.66 | 8.50 | 8.95 | 0.00 | - | 1 | 608 | 25.66% |
| GOOG250620P00155000 | 2024-05-10 3:38PM EDT | 155.00 | 10.35 | 9.45 | 11.60 | +0.63 | +6.48% | 20 | 95 | 26.73% |
| GOOG250620P00160000 | 2024-05-10 12:05PM EDT | 160.00 | 12.20 | 11.85 | 12.45 | +0.88 | +7.77% | 61 | 306 | 24.68% |
| GOOG250620P00165000 | 2024-05-08 12:54PM EDT | 165.00 | 14.25 | 13.25 | 15.35 | 0.00 | - | 1 | 295 | 25.39% |
| GOOG250620P00170000 | 2024-05-10 3:23PM EDT | 170.00 | 16.38 | 15.05 | 16.55 | -0.02 | -0.12% | 3 | 128 | 23.37% |
| GOOG250620P00175000 | 2024-05-07 1:14PM EDT | 175.00 | 18.27 | 18.45 | 19.10 | 0.00 | - | 5 | 66 | 22.95% |
| GOOG250620P00180000 | 2024-05-07 1:50PM EDT | 180.00 | 20.66 | 20.90 | 22.65 | 0.00 | - | 11 | 53 | 23.62% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 185.00 | 24.00 | 23.95 | 26.15 | 0.00 | - | 1 | 12 | 23.93% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 24.42% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 29.46 | 29.40 | 32.95 | 0.00 | - | 10 | 31 | 23.46% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 200.00 | 34.45 | 31.50 | 36.45 | 0.00 | - | 1 | 1 | 22.94% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 71.94% |
© 2024 Yahoo. Tutti i diritti riservati.