Italia Markets open in 3 hrs 16 mins
Dow Jones
33.129,55 +127,17 (+0,39%) Nasdaq
13.236,01 +176,54 (+1,35%) Nikkei 225
30.886,51 +359,63 (+1,18%) EUR/USD
1,0530 +0,0021 (+0,20%) Bitcoin EUR
26.306,96 +263,33 (+1,01%) CMC Crypto 200
589,14 +4,99 (+0,85%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006C00075000 | 2023-10-04 12:03PM EDT | 75.00 | 61.50 | 60.50 | 61.85 | +3.00 | +5.13% | 6 | 3 | 465.23% |
| GOOG231006C00095000 | 2023-09-29 11:05AM EDT | 95.00 | 38.50 | 40.60 | 41.85 | 0.00 | - | 3 | 23 | 303.13% |
| GOOG231006C00100000 | 2023-10-04 10:01AM EDT | 100.00 | 36.50 | 35.50 | 36.85 | +1.72 | +4.95% | 3 | 207 | 267.19% |
| GOOG231006C00105000 | 2023-10-03 11:16AM EDT | 105.00 | 27.90 | 30.50 | 31.85 | 0.00 | - | 15 | 54 | 232.32% |
| GOOG231006C00110000 | 2023-10-04 10:54AM EDT | 110.00 | 24.45 | 25.50 | 26.85 | +2.49 | +11.34% | 76 | 108 | 198.54% |
| GOOG231006C00112000 | 2023-09-28 10:35AM EDT | 112.00 | 19.75 | 23.50 | 24.90 | 0.00 | - | 37 | 25 | 189.06% |
| GOOG231006C00113000 | 2023-10-02 3:27PM EDT | 113.00 | 21.45 | 22.50 | 23.90 | 0.00 | - | 2 | 6 | 182.32% |
| GOOG231006C00114000 | 2023-09-28 11:43AM EDT | 114.00 | 19.20 | 21.50 | 22.90 | 0.00 | - | 34 | 32 | 175.59% |
| GOOG231006C00115000 | 2023-10-04 9:48AM EDT | 115.00 | 19.97 | 20.50 | 21.90 | +1.67 | +9.13% | 1 | 73 | 168.95% |
| GOOG231006C00117000 | 2023-10-02 12:21PM EDT | 117.00 | 17.15 | 18.50 | 19.90 | 0.00 | - | 2 | 29 | 155.66% |
| GOOG231006C00118000 | 2023-10-04 9:30AM EDT | 118.00 | 15.83 | 17.50 | 18.90 | -0.07 | -0.44% | 1 | 14 | 149.02% |
| GOOG231006C00119000 | 2023-10-04 3:37PM EDT | 119.00 | 17.52 | 16.50 | 17.90 | +2.57 | +17.19% | 2 | 9 | 142.38% |
| GOOG231006C00120000 | 2023-10-04 3:38PM EDT | 120.00 | 16.56 | 15.50 | 16.90 | +3.26 | +24.51% | 11 | 79 | 135.84% |
| GOOG231006C00121000 | 2023-10-04 9:47AM EDT | 121.00 | 13.89 | 14.55 | 15.90 | +2.44 | +21.31% | 2 | 35 | 129.20% |
| GOOG231006C00122000 | 2023-09-29 3:38PM EDT | 122.00 | 10.10 | 13.55 | 14.90 | 0.00 | - | 6 | 20 | 122.56% |
| GOOG231006C00123000 | 2023-09-29 3:51PM EDT | 123.00 | 9.50 | 12.55 | 13.90 | 0.00 | - | 52 | 57 | 115.92% |
| GOOG231006C00124000 | 2023-10-03 12:55PM EDT | 124.00 | 10.10 | 11.55 | 12.90 | 0.00 | - | 16 | 48 | 109.18% |
| GOOG231006C00125000 | 2023-10-04 3:59PM EDT | 125.00 | 11.40 | 10.55 | 11.90 | +3.01 | +35.88% | 18 | 602 | 102.54% |
| GOOG231006C00126000 | 2023-10-04 1:08PM EDT | 126.00 | 10.00 | 9.55 | 10.90 | +2.55 | +34.23% | 4 | 101 | 95.70% |
| GOOG231006C00127000 | 2023-10-04 10:53AM EDT | 127.00 | 7.86 | 8.60 | 9.90 | -0.47 | -5.64% | 1 | 146 | 88.96% |
| GOOG231006C00128000 | 2023-10-04 1:53PM EDT | 128.00 | 7.80 | 7.60 | 8.90 | +2.20 | +39.29% | 3 | 301 | 82.03% |
| GOOG231006C00129000 | 2023-10-04 3:51PM EDT | 129.00 | 7.54 | 6.65 | 7.95 | +3.09 | +69.44% | 27 | 256 | 77.15% |
| GOOG231006C00130000 | 2023-10-04 3:38PM EDT | 130.00 | 6.60 | 5.75 | 6.95 | +2.65 | +67.09% | 107 | 816 | 69.92% |
| GOOG231006C00131000 | 2023-10-04 3:49PM EDT | 131.00 | 5.55 | 4.80 | 6.00 | +2.50 | +81.97% | 27 | 1,339 | 64.45% |
| GOOG231006C00132000 | 2023-10-04 3:57PM EDT | 132.00 | 4.95 | 4.00 | 5.20 | +2.67 | +117.11% | 182 | 1,109 | 63.33% |
| GOOG231006C00133000 | 2023-10-04 3:57PM EDT | 133.00 | 3.75 | 3.45 | 3.95 | +2.00 | +114.29% | 967 | 1,778 | 47.27% |
| GOOG231006C00134000 | 2023-10-04 3:59PM EDT | 134.00 | 2.73 | 2.58 | 2.95 | +1.52 | +125.62% | 2,190 | 2,194 | 39.06% |
| GOOG231006C00135000 | 2023-10-04 3:59PM EDT | 135.00 | 2.08 | 1.78 | 2.18 | +1.34 | +181.08% | 4,325 | 3,599 | 36.38% |
| GOOG231006C00136000 | 2023-10-04 3:59PM EDT | 136.00 | 1.42 | 1.28 | 1.39 | +0.97 | +215.56% | 8,456 | 5,692 | 31.10% |
| GOOG231006C00137000 | 2023-10-04 3:59PM EDT | 137.00 | 0.85 | 0.77 | 0.95 | +0.59 | +226.92% | 5,485 | 2,668 | 31.79% |
| GOOG231006C00138000 | 2023-10-04 3:59PM EDT | 138.00 | 0.43 | 0.41 | 0.54 | +0.30 | +230.77% | 5,140 | 11,875 | 29.98% |
| GOOG231006C00139000 | 2023-10-04 3:58PM EDT | 139.00 | 0.27 | 0.20 | 0.24 | +0.21 | +350.00% | 5,489 | 1,145 | 27.30% |
| GOOG231006C00140000 | 2023-10-04 3:59PM EDT | 140.00 | 0.11 | 0.09 | 0.12 | +0.08 | +266.67% | 4,983 | 4,479 | 27.44% |
| GOOG231006C00141000 | 2023-10-04 3:55PM EDT | 141.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 654 | 1,350 | 28.91% |
| GOOG231006C00142000 | 2023-10-04 3:59PM EDT | 142.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 770 | 31.45% |
| GOOG231006C00143000 | 2023-10-04 3:58PM EDT | 143.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 87 | 613 | 34.38% |
| GOOG231006C00144000 | 2023-10-04 3:36PM EDT | 144.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 23 | 347 | 58.40% |
| GOOG231006C00145000 | 2023-10-04 12:06PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 588 | 35.16% |
| GOOG231006C00146000 | 2023-10-04 2:57PM EDT | 146.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 271 | 102.83% |
| GOOG231006C00147000 | 2023-10-02 9:51AM EDT | 147.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 503 | 50.00% |
| GOOG231006C00148000 | 2023-10-04 12:45PM EDT | 148.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 311 | 53.91% |
| GOOG231006C00149000 | 2023-09-29 2:16PM EDT | 149.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 63 | 52.34% |
| GOOG231006C00150000 | 2023-10-03 10:12AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 893 | 53.91% |
| GOOG231006C00152500 | 2023-09-26 11:54AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 175 | 61.72% |
| GOOG231006C00155000 | 2023-09-29 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 523 | 62.50% |
| GOOG231006C00157500 | 2023-09-25 12:22PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 119 | 119 | 76.56% |
| GOOG231006C00160000 | 2023-09-22 12:59PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 396 | 84.38% |
| GOOG231006C00165000 | 2023-10-02 1:23PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 236 | 98.44% |
| GOOG231006C00170000 | 2023-09-08 9:37AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 112.50% |
| GOOG231006C00180000 | 2023-09-08 11:07AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 137.50% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006P00090000 | 2023-09-11 10:01AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 203.13% |
| GOOG231006P00095000 | 2023-09-25 10:44AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 40 | 178.13% |
| GOOG231006P00100000 | 2023-10-03 3:54PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 505 | 156.25% |
| GOOG231006P00105000 | 2023-09-29 11:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 311 | 118.75% |
| GOOG231006P00110000 | 2023-10-02 12:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 503 | 50.00% |
| GOOG231006P00111000 | 2023-10-02 9:29AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 107.81% |
| GOOG231006P00112000 | 2023-10-02 9:37AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 114 | 50.00% |
| GOOG231006P00113000 | 2023-09-29 1:06PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 72 | 98.44% |
| GOOG231006P00114000 | 2023-10-02 1:00PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 95 | 94.53% |
| GOOG231006P00115000 | 2023-10-02 3:43PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 69 | 374 | 90.63% |
| GOOG231006P00116000 | 2023-10-03 9:51AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 78.13% |
| GOOG231006P00117000 | 2023-10-04 11:09AM EDT | 117.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 78 | 82.03% |
| GOOG231006P00118000 | 2023-10-04 11:39AM EDT | 118.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 235 | 78.13% |
| GOOG231006P00119000 | 2023-10-04 11:40AM EDT | 119.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 85 | 73.44% |
| GOOG231006P00120000 | 2023-10-04 12:53PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 87 | 908 | 67.19% |
| GOOG231006P00121000 | 2023-10-04 2:22PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 82 | 716 | 62.50% |
| GOOG231006P00122000 | 2023-10-04 2:41PM EDT | 122.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 458 | 61.72% |
| GOOG231006P00123000 | 2023-10-04 3:35PM EDT | 123.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 42 | 428 | 61.72% |
| GOOG231006P00124000 | 2023-10-04 10:36AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 84 | 657 | 55.47% |
| GOOG231006P00125000 | 2023-10-04 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 172 | 1,355 | 51.56% |
| GOOG231006P00126000 | 2023-10-04 3:44PM EDT | 126.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 84 | 913 | 52.34% |
| GOOG231006P00127000 | 2023-10-04 3:41PM EDT | 127.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 293 | 1,447 | 45.70% |
| GOOG231006P00128000 | 2023-10-04 3:59PM EDT | 128.00 | 0.03 | 0.02 | 0.06 | -0.19 | -86.36% | 408 | 2,122 | 46.29% |
| GOOG231006P00129000 | 2023-10-04 3:59PM EDT | 129.00 | 0.04 | 0.04 | 0.07 | -0.32 | -88.89% | 388 | 1,501 | 42.58% |
| GOOG231006P00130000 | 2023-10-04 3:59PM EDT | 130.00 | 0.06 | 0.05 | 0.40 | -0.43 | -87.76% | 2,240 | 3,386 | 58.30% |
| GOOG231006P00131000 | 2023-10-04 3:50PM EDT | 131.00 | 0.10 | 0.07 | 0.13 | -0.60 | -85.71% | 1,196 | 2,176 | 37.50% |
| GOOG231006P00132000 | 2023-10-04 3:59PM EDT | 132.00 | 0.16 | 0.15 | 0.45 | -0.82 | -83.67% | 2,386 | 3,089 | 46.78% |
| GOOG231006P00133000 | 2023-10-04 3:59PM EDT | 133.00 | 0.24 | 0.23 | 0.30 | -1.18 | -83.10% | 3,394 | 1,874 | 33.94% |
| GOOG231006P00134000 | 2023-10-04 3:59PM EDT | 134.00 | 0.43 | 0.38 | 0.57 | -1.57 | -78.50% | 5,363 | 1,789 | 35.74% |
| GOOG231006P00135000 | 2023-10-04 3:59PM EDT | 135.00 | 0.67 | 0.62 | 0.75 | -1.80 | -72.87% | 7,037 | 1,296 | 32.13% |
| GOOG231006P00136000 | 2023-10-04 3:58PM EDT | 136.00 | 0.97 | 0.97 | 1.26 | -2.04 | -67.77% | 1,622 | 1,029 | 34.62% |
| GOOG231006P00137000 | 2023-10-04 3:56PM EDT | 137.00 | 1.40 | 1.29 | 1.79 | -2.80 | -66.67% | 540 | 724 | 34.57% |
| GOOG231006P00138000 | 2023-10-04 3:49PM EDT | 138.00 | 2.00 | 1.80 | 2.27 | -3.05 | -60.40% | 87 | 800 | 29.98% |
| GOOG231006P00139000 | 2023-10-04 2:17PM EDT | 139.00 | 2.66 | 2.54 | 3.25 | -2.39 | -47.33% | 65 | 145 | 37.11% |
| GOOG231006P00140000 | 2023-10-04 12:20PM EDT | 140.00 | 3.63 | 3.15 | 4.70 | -2.37 | -39.50% | 8 | 91 | 58.50% |
| GOOG231006P00141000 | 2023-09-29 9:59AM EDT | 141.00 | 6.50 | 4.10 | 5.65 | 0.00 | - | 26 | 44 | 64.45% |
| GOOG231006P00142000 | 2023-10-04 3:49PM EDT | 142.00 | 5.62 | 5.10 | 6.70 | -1.68 | -23.01% | 3 | 12 | 73.14% |
| GOOG231006P00143000 | 2023-09-26 11:04AM EDT | 143.00 | 14.18 | 6.05 | 7.75 | 0.00 | - | 5 | 0 | 81.74% |
| GOOG231006P00144000 | 2023-10-02 1:41PM EDT | 144.00 | 9.90 | 7.05 | 8.70 | 0.00 | - | 2 | 0 | 86.67% |
| GOOG231006P00145000 | 2023-10-04 3:55PM EDT | 145.00 | 8.36 | 8.10 | 9.65 | -4.89 | -36.91% | 10 | 0 | 53.91% |
| GOOG231006P00146000 | 2023-09-21 12:46PM EDT | 146.00 | 13.35 | 9.10 | 10.65 | 0.00 | - | - | 0 | 58.59% |
| GOOG231006P00147000 | 2023-09-13 9:30AM EDT | 147.00 | 11.40 | 10.15 | 11.65 | 0.00 | - | - | 0 | 65.23% |
| GOOG231006P00148000 | 2023-09-18 3:24PM EDT | 148.00 | 8.85 | 11.15 | 12.65 | 0.00 | - | - | 0 | 69.73% |
| GOOG231006P00149000 | 2023-09-26 10:12AM EDT | 149.00 | 18.35 | 12.15 | 13.65 | 0.00 | - | 1 | 0 | 74.12% |
| GOOG231006P00150000 | 2023-09-18 10:09AM EDT | 150.00 | 10.45 | 13.15 | 14.65 | 0.00 | - | 1 | 0 | 78.52% |
| GOOG231006P00155000 | 2023-08-31 3:26PM EDT | 155.00 | 17.16 | 20.95 | 25.20 | 0.00 | - | - | 0 | 264.26% |
© 2023 Yahoo. Tutti i diritti riservati.
