Italia markets closed
Dow Jones
38.085,47 -300,62 (-0,78%) Nasdaq
15.859,49 -123,59 (-0,77%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.294,11 -44,96 (-3,36%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:21PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-04-26 2:37PM EDT | 65.00 | 112.50 | 104.50 | 109.50 | 0.00 | - | 4 | 275 | 62.56% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 70.00 | 106.90 | 100.50 | 105.00 | 0.00 | - | 5 | 177 | 60.96% |
| GOOG260116C00075000 | 2024-04-30 11:23AM EDT | 75.00 | 98.40 | 96.00 | 100.50 | -5.04 | -4.87% | 48 | 366 | 58.48% |
| GOOG260116C00080000 | 2024-04-29 9:33AM EDT | 80.00 | 95.00 | 91.50 | 96.00 | 0.00 | - | 1 | 239 | 56.06% |
| GOOG260116C00085000 | 2024-04-26 1:05PM EDT | 85.00 | 96.00 | 87.50 | 92.00 | 0.00 | - | 2 | 75 | 55.05% |
| GOOG260116C00090000 | 2024-04-29 3:09PM EDT | 90.00 | 85.77 | 85.00 | 88.00 | 0.00 | - | 4 | 233 | 55.69% |
| GOOG260116C00095000 | 2024-04-26 9:32AM EDT | 95.00 | 87.75 | 79.10 | 82.15 | 0.00 | - | 2 | 47 | 50.03% |
| GOOG260116C00100000 | 2024-04-30 10:48AM EDT | 100.00 | 78.10 | 76.10 | 78.45 | +0.10 | +0.13% | 4 | 619 | 50.23% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 105.00 | 78.39 | 72.10 | 74.85 | 0.00 | - | 12 | 78 | 51.93% |
| GOOG260116C00110000 | 2024-04-29 11:56AM EDT | 110.00 | 71.00 | 66.75 | 70.60 | 0.00 | - | 6 | 188 | 49.84% |
| GOOG260116C00115000 | 2024-04-29 9:48AM EDT | 115.00 | 66.85 | 64.00 | 65.60 | 0.00 | - | 12 | 88 | 46.47% |
| GOOG260116C00120000 | 2024-04-30 11:20AM EDT | 120.00 | 61.77 | 60.75 | 61.75 | -1.18 | -1.87% | 1 | 389 | 45.13% |
| GOOG260116C00125000 | 2024-04-29 12:05PM EDT | 125.00 | 59.70 | 57.35 | 58.15 | 0.00 | - | 1 | 854 | 44.12% |
| GOOG260116C00130000 | 2024-04-29 3:51PM EDT | 130.00 | 55.25 | 54.05 | 54.60 | 0.00 | - | 5 | 632 | 43.08% |
| GOOG260116C00135000 | 2024-04-30 11:22AM EDT | 135.00 | 51.00 | 50.55 | 51.15 | -1.84 | -3.48% | 1 | 776 | 42.09% |
| GOOG260116C00140000 | 2024-04-29 3:49PM EDT | 140.00 | 47.95 | 47.35 | 47.70 | 0.00 | - | 57 | 2,030 | 41.00% |
| GOOG260116C00145000 | 2024-04-26 3:35PM EDT | 145.00 | 49.30 | 44.30 | 44.75 | 0.00 | - | 346 | 1,046 | 40.47% |
| GOOG260116C00150000 | 2024-04-29 3:58PM EDT | 150.00 | 41.50 | 41.15 | 41.55 | -0.40 | -0.95% | 11 | 1,523 | 39.50% |
| GOOG260116C00155000 | 2024-04-29 1:40PM EDT | 155.00 | 41.05 | 37.15 | 38.65 | 0.00 | - | 28 | 1,218 | 38.80% |
| GOOG260116C00160000 | 2024-04-30 12:04PM EDT | 160.00 | 35.80 | 35.65 | 36.05 | -0.15 | -0.41% | 3 | 2,254 | 38.34% |
| GOOG260116C00165000 | 2024-04-30 10:59AM EDT | 165.00 | 33.60 | 32.30 | 33.30 | -0.30 | -0.88% | 20 | 1,993 | 37.58% |
| GOOG260116C00170000 | 2024-04-30 9:33AM EDT | 170.00 | 32.06 | 30.40 | 30.95 | +0.86 | +2.76% | 19 | 783 | 37.17% |
| GOOG260116C00175000 | 2024-04-30 11:59AM EDT | 175.00 | 28.50 | 28.10 | 28.50 | -0.30 | -1.04% | 105 | 3,245 | 36.53% |
| GOOG260116C00180000 | 2024-04-30 11:00AM EDT | 180.00 | 26.50 | 25.90 | 27.10 | -0.10 | -0.38% | 2 | 750 | 36.97% |
| GOOG260116C00185000 | 2024-04-29 3:26PM EDT | 185.00 | 24.79 | 23.80 | 24.25 | 0.00 | - | 21 | 401 | 35.62% |
| GOOG260116C00190000 | 2024-04-30 11:00AM EDT | 190.00 | 22.50 | 22.00 | 22.40 | -0.72 | -3.10% | 13 | 423 | 35.31% |
| GOOG260116C00195000 | 2024-04-29 3:26PM EDT | 195.00 | 21.35 | 20.25 | 21.35 | 0.00 | - | 2 | 399 | 35.80% |
| GOOG260116C00200000 | 2024-04-30 12:04PM EDT | 200.00 | 18.80 | 18.55 | 18.95 | -0.29 | -1.52% | 7 | 1,210 | 34.62% |
| GOOG260116C00205000 | 2024-04-29 3:57PM EDT | 205.00 | 18.40 | 16.30 | 17.50 | +0.55 | +3.08% | 1 | 402 | 34.43% |
| GOOG260116C00210000 | 2024-04-29 2:45PM EDT | 210.00 | 16.60 | 15.70 | 17.25 | 0.00 | - | 36 | 1,286 | 35.56% |
| GOOG260116C00215000 | 2024-04-26 9:47AM EDT | 215.00 | 17.00 | 13.95 | 14.65 | 0.00 | - | 3 | 369 | 33.78% |
| GOOG260116C00220000 | 2024-04-29 11:04AM EDT | 220.00 | 15.00 | 13.10 | 13.75 | 0.00 | - | 7 | 643 | 33.95% |
| GOOG260116C00225000 | 2024-04-30 10:14AM EDT | 225.00 | 12.85 | 11.70 | 13.40 | +0.15 | +1.18% | 5 | 1,157 | 34.72% |
| GOOG260116C00230000 | 2024-04-26 3:53PM EDT | 230.00 | 13.40 | 8.90 | 12.05 | 0.00 | - | 157 | 144 | 34.16% |
| GOOG260116C00240000 | 2024-04-30 11:40AM EDT | 240.00 | 9.40 | 9.25 | 9.65 | -0.40 | -4.08% | 2 | 289 | 33.09% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-04-29 2:49PM EDT | 65.00 | 0.55 | 0.34 | 1.16 | 0.00 | - | 13 | 1,035 | 43.38% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 70.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 1 | 2,545 | 38.75% |
| GOOG260116P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 1.23 | 0.06 | 2.08 | 0.00 | - | 2 | 664 | 42.66% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 80.00 | 1.05 | 0.99 | 2.31 | 0.00 | - | 2 | 150 | 40.72% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 85.00 | 1.31 | 0.25 | 2.55 | 0.00 | - | 5 | 593 | 38.84% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 90.00 | 1.53 | 0.40 | 2.92 | 0.00 | - | 3 | 244 | 37.44% |
| GOOG260116P00095000 | 2024-04-29 9:44AM EDT | 95.00 | 2.50 | 2.10 | 2.35 | 0.00 | - | 1 | 394 | 32.75% |
| GOOG260116P00100000 | 2024-04-30 11:36AM EDT | 100.00 | 2.55 | 2.58 | 2.73 | +0.02 | +0.79% | 1 | 1,015 | 31.59% |
| GOOG260116P00105000 | 2024-04-29 3:00PM EDT | 105.00 | 3.10 | 2.70 | 3.30 | 0.00 | - | 20 | 2,522 | 30.87% |
| GOOG260116P00110000 | 2024-04-30 11:18AM EDT | 110.00 | 3.85 | 2.95 | 3.95 | +0.14 | +3.77% | 2 | 604 | 30.15% |
| GOOG260116P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 4.90 | 4.50 | 4.70 | +0.60 | +13.95% | 1 | 289 | 29.47% |
| GOOG260116P00120000 | 2024-04-29 2:06PM EDT | 120.00 | 5.25 | 5.40 | 5.55 | -0.15 | -2.78% | 20 | 382 | 28.80% |
| GOOG260116P00125000 | 2024-04-29 12:40PM EDT | 125.00 | 6.25 | 6.05 | 6.55 | 0.00 | - | 9 | 569 | 28.22% |
| GOOG260116P00130000 | 2024-04-29 3:06PM EDT | 130.00 | 7.50 | 7.40 | 8.05 | 0.00 | - | 69 | 469 | 28.28% |
| GOOG260116P00135000 | 2024-04-29 3:26PM EDT | 135.00 | 9.26 | 8.65 | 8.95 | 0.00 | - | 1 | 331 | 27.13% |
| GOOG260116P00140000 | 2024-04-29 3:58PM EDT | 140.00 | 9.95 | 10.00 | 10.25 | 0.00 | - | 67 | 827 | 26.44% |
| GOOG260116P00145000 | 2024-04-30 11:22AM EDT | 145.00 | 11.41 | 11.50 | 12.05 | -0.09 | -0.78% | 2 | 330 | 26.25% |
| GOOG260116P00150000 | 2024-04-29 3:50PM EDT | 150.00 | 12.61 | 13.15 | 13.60 | 0.00 | - | 168 | 796 | 25.51% |
| GOOG260116P00155000 | 2024-04-26 12:45PM EDT | 155.00 | 13.48 | 14.95 | 15.95 | 0.00 | - | 23 | 580 | 25.58% |
| GOOG260116P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 17.02 | 16.90 | 17.75 | +0.12 | +0.71% | 1 | 306 | 24.76% |
| GOOG260116P00165000 | 2024-04-30 11:11AM EDT | 165.00 | 19.45 | 19.05 | 20.10 | +0.45 | +2.37% | 1 | 1,854 | 24.40% |
| GOOG260116P00170000 | 2024-04-29 2:53PM EDT | 170.00 | 21.00 | 21.45 | 22.75 | 0.00 | - | 45 | 85 | 24.19% |
| GOOG260116P00175000 | 2024-04-30 11:11AM EDT | 175.00 | 25.10 | 23.95 | 24.55 | +1.20 | +5.02% | 49 | 205 | 22.80% |
| GOOG260116P00180000 | 2024-04-29 3:43PM EDT | 180.00 | 26.80 | 26.60 | 28.55 | 0.00 | - | 1 | 259 | 23.73% |
| GOOG260116P00185000 | 2024-04-26 10:42AM EDT | 185.00 | 26.55 | 29.50 | 31.60 | 0.00 | - | 58 | 69 | 23.38% |
| GOOG260116P00190000 | 2024-04-26 12:36PM EDT | 190.00 | 32.95 | 32.60 | 33.60 | +3.84 | +13.19% | 1 | 14 | 21.58% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 35.35 | 37.15 | 0.00 | - | 24 | 38 | 21.39% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 200.00 | 35.35 | 38.80 | 39.85 | 0.00 | - | 41 | 46 | 19.88% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 40.85 | 44.10 | 0.00 | - | 3 | 15 | 20.18% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 210.00 | 42.35 | 44.05 | 47.95 | 0.00 | - | 1 | 11 | 19.73% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 53.30 | 55.05 | 0.00 | - | 2 | 10 | 16.69% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 39.77% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 70.50 | 75.50 | 0.00 | - | 1 | 1 | 21.27% |
© 2024 Yahoo. Tutti i diritti riservati.