Italia markets open in 1 hour 16 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.521,96 -710,84 (-1,81%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
59.138,29 -2.305,53 (-3,75%) CMC Crypto 200
885,54 0,00 (0,00%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-03-28 2:13PM EDT | 45.00 | 110.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00050000 | 2024-03-12 3:58PM EDT | 50.00 | 94.50 | 113.00 | 117.50 | 0.00 | - | 2 | 189 | 93.52% |
| GOOG251219C00055000 | 2024-02-15 12:30PM EDT | 55.00 | 91.90 | 90.00 | 94.50 | 0.00 | - | 65 | 73 | 0.00% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 55.90% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00070000 | 2024-04-09 11:35AM EDT | 70.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00075000 | 2024-03-18 12:37PM EDT | 75.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00080000 | 2024-04-04 1:33PM EDT | 80.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG251219C00085000 | 2024-04-04 3:03PM EDT | 85.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 90.00 | 79.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00100000 | 2024-04-11 2:47PM EDT | 100.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00105000 | 2024-04-15 10:53AM EDT | 105.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00110000 | 2024-04-12 3:21PM EDT | 110.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00115000 | 2024-04-01 2:13PM EDT | 115.00 | 55.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00120000 | 2024-04-15 10:53AM EDT | 120.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00125000 | 2024-04-01 12:55PM EDT | 125.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG251219C00130000 | 2024-04-15 10:53AM EDT | 130.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00135000 | 2024-04-15 1:31PM EDT | 135.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-04-12 10:01AM EDT | 140.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-04-15 10:59AM EDT | 145.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00150000 | 2024-04-15 12:39PM EDT | 150.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-04-15 3:24PM EDT | 155.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG251219C00160000 | 2024-04-15 11:10AM EDT | 160.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOG251219C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG251219C00170000 | 2024-04-15 1:41PM EDT | 170.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| GOOG251219C00175000 | 2024-04-11 3:48PM EDT | 175.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| GOOG251219C00180000 | 2024-04-15 9:44AM EDT | 180.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG251219C00185000 | 2024-04-09 2:53PM EDT | 185.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219C00190000 | 2024-04-09 1:22PM EDT | 190.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG251219C00195000 | 2024-03-28 12:51PM EDT | 195.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219C00200000 | 2024-04-15 3:23PM EDT | 200.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOG251219C00205000 | 2024-04-12 10:51AM EDT | 205.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219C00210000 | 2024-04-12 10:56AM EDT | 210.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219C00215000 | 2024-04-12 9:37AM EDT | 215.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG251219C00220000 | 2024-04-12 3:18PM EDT | 220.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG251219C00225000 | 2024-04-12 3:18PM EDT | 225.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG251219C00230000 | 2024-04-15 2:09PM EDT | 230.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG251219P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 58.37% |
| GOOG251219P00060000 | 2024-03-14 3:14PM EDT | 60.00 | 0.49 | 0.27 | 2.30 | 0.00 | - | 1 | 114 | 52.61% |
| GOOG251219P00065000 | 2024-04-10 9:30AM EDT | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 75.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG251219P00080000 | 2024-04-15 3:44PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG251219P00090000 | 2024-04-12 11:15AM EDT | 90.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00095000 | 2024-04-15 11:52AM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG251219P00100000 | 2024-04-03 2:29PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00105000 | 2024-04-05 3:40PM EDT | 105.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00110000 | 2024-04-08 3:41PM EDT | 110.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG251219P00115000 | 2024-04-10 2:58PM EDT | 115.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG251219P00120000 | 2024-04-12 11:53AM EDT | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG251219P00125000 | 2024-04-09 12:45PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219P00130000 | 2024-04-11 12:37PM EDT | 130.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG251219P00135000 | 2024-04-15 1:08PM EDT | 135.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219P00140000 | 2024-04-12 10:35AM EDT | 140.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG251219P00145000 | 2024-04-15 11:22AM EDT | 145.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOG251219P00150000 | 2024-04-12 12:36PM EDT | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| GOOG251219P00155000 | 2024-04-15 2:01PM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 160.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00165000 | 2024-01-17 4:19PM EDT | 165.00 | 29.70 | 27.00 | 31.70 | 0.00 | - | 3 | 7 | 32.96% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 170.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 175.00 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 38.79% |
| GOOG251219P00180000 | 2024-04-04 2:03PM EDT | 180.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 185.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 190.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 195.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00200000 | 2024-04-04 3:09PM EDT | 200.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 205.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.