Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.749,18 +635,09 (+1,58%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00055000 | 2023-10-25 9:39AM EST | 55.00 | 73.05 | 82.35 | 87.15 | 0.00 | - | 1 | 0 | 528.52% |
| GOOG231215C00060000 | 2023-11-30 12:00PM EST | 60.00 | 73.45 | 75.25 | 79.00 | 0.00 | - | 2 | 14 | 319.92% |
| GOOG231215C00065000 | 2023-10-12 10:53AM EST | 65.00 | 77.15 | 67.00 | 71.10 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG231215C00070000 | 2023-11-29 11:43AM EST | 70.00 | 67.33 | 65.25 | 69.00 | 0.00 | - | 4 | 180 | 265.63% |
| GOOG231215C00075000 | 2023-12-04 11:32AM EST | 75.00 | 54.96 | 60.25 | 64.00 | 0.00 | - | 1 | 290 | 241.41% |
| GOOG231215C00080000 | 2023-11-24 10:10AM EST | 80.00 | 58.98 | 55.30 | 59.00 | 0.00 | - | 7 | 196 | 220.70% |
| GOOG231215C00085000 | 2023-10-20 2:16PM EST | 85.00 | 53.03 | 50.10 | 53.40 | 0.00 | - | 100 | 498 | 155.08% |
| GOOG231215C00090000 | 2023-11-28 10:11AM EST | 90.00 | 47.71 | 45.35 | 49.00 | 0.00 | - | 1 | 686 | 180.08% |
| GOOG231215C00095000 | 2023-12-01 1:13PM EST | 95.00 | 38.39 | 40.35 | 44.00 | 0.00 | - | 2 | 487 | 160.25% |
| GOOG231215C00100000 | 2023-12-08 3:42PM EST | 100.00 | 36.70 | 35.30 | 39.00 | -1.65 | -4.30% | 24 | 7,210 | 139.84% |
| GOOG231215C00105000 | 2023-12-07 1:49PM EST | 105.00 | 35.50 | 30.30 | 34.00 | 0.00 | - | 31 | 22,409 | 121.68% |
| GOOG231215C00110000 | 2023-12-08 2:37PM EST | 110.00 | 26.80 | 25.30 | 29.00 | -0.70 | -2.55% | 85 | 3,724 | 104.00% |
| GOOG231215C00115000 | 2023-12-07 3:33PM EST | 115.00 | 23.67 | 20.35 | 24.00 | 0.00 | - | 5 | 1,204 | 87.74% |
| GOOG231215C00116000 | 2023-11-28 11:06AM EST | 116.00 | 22.40 | 19.35 | 23.00 | 0.00 | - | - | 3 | 84.28% |
| GOOG231215C00118000 | 2023-12-08 11:28AM EST | 118.00 | 18.90 | 17.35 | 21.00 | +3.20 | +20.38% | 1 | 7 | 77.44% |
| GOOG231215C00119000 | 2023-12-07 10:41AM EST | 119.00 | 19.61 | 16.40 | 20.00 | 0.00 | - | 1 | 2 | 74.85% |
| GOOG231215C00120000 | 2023-12-08 2:58PM EST | 120.00 | 16.88 | 15.40 | 19.00 | -1.97 | -10.45% | 105 | 11,524 | 71.39% |
| GOOG231215C00121000 | 2023-12-07 3:24PM EST | 121.00 | 17.79 | 14.40 | 18.00 | 0.00 | - | 1 | 1 | 67.97% |
| GOOG231215C00122000 | 2023-12-08 3:39PM EST | 122.00 | 14.85 | 13.40 | 17.00 | +5.21 | +54.05% | 47 | 1 | 64.45% |
| GOOG231215C00123000 | 2023-12-08 3:21PM EST | 123.00 | 13.93 | 12.35 | 16.00 | +3.78 | +37.24% | 3 | 9 | 60.25% |
| GOOG231215C00125000 | 2023-12-08 3:07PM EST | 125.00 | 11.80 | 10.40 | 12.00 | -2.10 | -15.11% | 95 | 5,181 | 47.85% |
| GOOG231215C00126000 | 2023-12-08 2:50PM EST | 126.00 | 10.95 | 9.40 | 11.25 | +6.27 | +133.97% | 17 | 5 | 51.86% |
| GOOG231215C00127000 | 2023-12-08 2:38PM EST | 127.00 | 9.86 | 8.50 | 11.95 | +3.71 | +60.33% | 56 | 38 | 81.42% |
| GOOG231215C00128000 | 2023-12-08 11:11AM EST | 128.00 | 8.40 | 7.50 | 10.95 | -2.10 | -20.00% | 4 | 77 | 76.68% |
| GOOG231215C00129000 | 2023-12-08 11:50AM EST | 129.00 | 7.56 | 6.55 | 9.95 | -2.44 | -24.40% | 8 | 2,123 | 71.90% |
| GOOG231215C00130000 | 2023-12-08 3:48PM EST | 130.00 | 7.02 | 6.55 | 7.30 | -1.58 | -18.37% | 341 | 7,279 | 38.28% |
| GOOG231215C00131000 | 2023-12-08 3:23PM EST | 131.00 | 6.02 | 4.85 | 6.95 | -1.98 | -24.75% | 83 | 2,406 | 46.19% |
| GOOG231215C00132000 | 2023-12-08 3:54PM EST | 132.00 | 5.05 | 4.50 | 5.15 | -1.93 | -27.65% | 134 | 1,806 | 27.54% |
| GOOG231215C00133000 | 2023-12-08 3:54PM EST | 133.00 | 4.20 | 4.15 | 4.30 | -1.55 | -26.96% | 159 | 1,174 | 26.42% |
| GOOG231215C00134000 | 2023-12-08 3:59PM EST | 134.00 | 3.48 | 3.30 | 3.55 | -1.51 | -30.26% | 292 | 2,981 | 26.12% |
| GOOG231215C00135000 | 2023-12-08 3:58PM EST | 135.00 | 2.76 | 2.74 | 2.80 | -1.61 | -36.84% | 1,226 | 13,467 | 24.88% |
| GOOG231215C00136000 | 2023-12-08 3:59PM EST | 136.00 | 2.17 | 2.10 | 2.32 | -1.43 | -39.72% | 2,775 | 2,093 | 26.34% |
| GOOG231215C00137000 | 2023-12-08 3:59PM EST | 137.00 | 1.64 | 1.60 | 1.67 | -1.41 | -46.23% | 10,690 | 1,842 | 24.39% |
| GOOG231215C00138000 | 2023-12-08 3:58PM EST | 138.00 | 1.21 | 1.06 | 1.21 | -1.25 | -50.81% | 4,587 | 1,414 | 23.85% |
| GOOG231215C00139000 | 2023-12-08 3:58PM EST | 139.00 | 0.90 | 0.82 | 0.90 | -1.07 | -54.31% | 2,981 | 1,849 | 24.22% |
| GOOG231215C00140000 | 2023-12-08 3:59PM EST | 140.00 | 0.63 | 0.62 | 0.65 | -0.90 | -58.82% | 5,521 | 14,469 | 24.46% |
| GOOG231215C00141000 | 2023-12-08 3:59PM EST | 141.00 | 0.47 | 0.38 | 0.47 | -0.71 | -60.17% | 1,904 | 1,424 | 24.88% |
| GOOG231215C00142000 | 2023-12-08 3:59PM EST | 142.00 | 0.33 | 0.32 | 0.33 | -0.59 | -64.13% | 4,295 | 2,403 | 25.15% |
| GOOG231215C00143000 | 2023-12-08 3:57PM EST | 143.00 | 0.23 | 0.17 | 0.24 | -0.47 | -67.14% | 1,782 | 1,468 | 25.78% |
| GOOG231215C00144000 | 2023-12-08 3:52PM EST | 144.00 | 0.17 | 0.10 | 0.18 | -0.39 | -69.64% | 459 | 908 | 26.61% |
| GOOG231215C00145000 | 2023-12-08 3:59PM EST | 145.00 | 0.12 | 0.12 | 0.13 | -0.32 | -72.73% | 1,766 | 10,685 | 27.15% |
| GOOG231215C00146000 | 2023-12-08 3:34PM EST | 146.00 | 0.08 | 0.00 | 0.10 | -0.23 | -74.19% | 154 | 644 | 28.13% |
| GOOG231215C00147000 | 2023-12-08 2:24PM EST | 147.00 | 0.07 | 0.00 | 0.08 | -0.18 | -72.00% | 196 | 472 | 29.20% |
| GOOG231215C00148000 | 2023-12-08 12:09PM EST | 148.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 233 | 684 | 29.88% |
| GOOG231215C00149000 | 2023-12-08 3:51PM EST | 149.00 | 0.04 | 0.00 | 0.25 | -0.14 | -77.78% | 713 | 307 | 41.99% |
| GOOG231215C00150000 | 2023-12-08 3:54PM EST | 150.00 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 3,113 | 16,744 | 33.01% |
| GOOG231215C00152500 | 2023-12-08 3:55PM EST | 152.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 241 | 679 | 36.72% |
| GOOG231215C00155000 | 2023-12-08 9:32AM EST | 155.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 9 | 7,431 | 39.84% |
| GOOG231215C00157500 | 2023-12-08 1:10PM EST | 157.50 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 76 | 246 | 54.69% |
| GOOG231215C00160000 | 2023-12-08 9:50AM EST | 160.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 22 | 2,653 | 50.78% |
| GOOG231215C00162500 | 2023-12-08 11:23AM EST | 162.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 32 | 274 | 46.09% |
| GOOG231215C00165000 | 2023-12-08 10:10AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 4,650 | 50.00% |
| GOOG231215C00170000 | 2023-12-07 3:30PM EST | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 221 | 4,296 | 67.97% |
| GOOG231215C00175000 | 2023-12-08 11:25AM EST | 175.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 103 | 1,542 | 96.58% |
| GOOG231215C00180000 | 2023-12-07 9:50AM EST | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 645 | 76.56% |
| GOOG231215C00185000 | 2023-11-22 10:06AM EST | 185.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 449 | 118.16% |
| GOOG231215C00190000 | 2023-11-06 9:36AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 78.13% |
| GOOG231215C00195000 | 2023-10-30 2:40PM EST | 195.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 5 | 61 | 141.89% |
| GOOG231215C00200000 | 2023-10-30 2:41PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 506 | 87.50% |
| GOOG231215C00205000 | 2023-10-25 11:00AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 93.75% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00055000 | 2023-10-27 9:12AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 206.25% |
| GOOG231215P00060000 | 2023-10-31 12:52PM EST | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 63 | 230.47% |
| GOOG231215P00065000 | 2023-09-26 9:49AM EST | 65.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 87 | 340.72% |
| GOOG231215P00070000 | 2023-10-25 9:39AM EST | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 182.03% |
| GOOG231215P00075000 | 2023-11-03 12:32PM EST | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 574 | 167.19% |
| GOOG231215P00080000 | 2023-12-01 10:43AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 581 | 145.31% |
| GOOG231215P00085000 | 2023-12-07 9:56AM EST | 85.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 1,291 | 154.30% |
| GOOG231215P00090000 | 2023-12-06 3:03PM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 793 | 115.63% |
| GOOG231215P00095000 | 2023-12-08 11:24AM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 878 | 96.88% |
| GOOG231215P00100000 | 2023-12-07 11:50AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 18,853 | 75.00% |
| GOOG231215P00105000 | 2023-12-08 2:56PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 25,241 | 65.63% |
| GOOG231215P00110000 | 2023-12-08 10:31AM EST | 110.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6,782 | 69.53% |
| GOOG231215P00112000 | 2023-12-06 1:02PM EST | 112.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 9 | 24 | 66.02% |
| GOOG231215P00113000 | 2023-12-06 12:29PM EST | 113.00 | 0.03 | 0.00 | 0.89 | 0.00 | - | 7 | 50 | 90.72% |
| GOOG231215P00114000 | 2023-12-08 12:30PM EST | 114.00 | 0.01 | 0.00 | 0.89 | -0.02 | -66.67% | 20 | 40 | 87.40% |
| GOOG231215P00115000 | 2023-12-08 2:46PM EST | 115.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 60 | 12,722 | 71.19% |
| GOOG231215P00116000 | 2023-12-08 9:49AM EST | 116.00 | 0.01 | 0.00 | 0.62 | -0.02 | -66.67% | 28 | 8 | 74.41% |
| GOOG231215P00117000 | 2023-12-08 2:46PM EST | 117.00 | 0.01 | 0.00 | 0.42 | -0.04 | -80.00% | 24 | 31 | 65.82% |
| GOOG231215P00118000 | 2023-12-08 10:36AM EST | 118.00 | 0.01 | 0.00 | 0.73 | -0.01 | -50.00% | 10 | 43 | 70.70% |
| GOOG231215P00119000 | 2023-12-08 9:59AM EST | 119.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 33 | 57.23% |
| GOOG231215P00120000 | 2023-12-08 2:47PM EST | 120.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1,880 | 14,232 | 50.00% |
| GOOG231215P00121000 | 2023-12-08 12:36PM EST | 121.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 6 | 53 | 62.89% |
| GOOG231215P00122000 | 2023-12-08 12:20PM EST | 122.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 41 | 57.96% |
| GOOG231215P00123000 | 2023-12-08 3:51PM EST | 123.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 42 | 337 | 34.38% |
| GOOG231215P00124000 | 2023-12-08 1:26PM EST | 124.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 719 | 33.59% |
| GOOG231215P00125000 | 2023-12-08 3:59PM EST | 125.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 423 | 8,583 | 32.23% |
| GOOG231215P00126000 | 2023-12-08 3:25PM EST | 126.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 43 | 593 | 30.66% |
| GOOG231215P00127000 | 2023-12-08 3:06PM EST | 127.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 171 | 490 | 32.03% |
| GOOG231215P00128000 | 2023-12-08 3:52PM EST | 128.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 238 | 1,940 | 26.95% |
| GOOG231215P00129000 | 2023-12-08 3:58PM EST | 129.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 619 | 3,495 | 26.86% |
| GOOG231215P00130000 | 2023-12-08 3:58PM EST | 130.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2,458 | 12,718 | 25.20% |
| GOOG231215P00131000 | 2023-12-08 3:59PM EST | 131.00 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 1,072 | 990 | 24.71% |
| GOOG231215P00132000 | 2023-12-08 3:59PM EST | 132.00 | 0.33 | 0.33 | 0.35 | +0.04 | +13.79% | 922 | 1,666 | 24.12% |
| GOOG231215P00133000 | 2023-12-08 3:58PM EST | 133.00 | 0.49 | 0.40 | 0.51 | +0.09 | +22.50% | 1,332 | 3,717 | 23.68% |
| GOOG231215P00134000 | 2023-12-08 3:59PM EST | 134.00 | 0.73 | 0.70 | 0.75 | +0.12 | +19.67% | 1,500 | 1,831 | 23.61% |
| GOOG231215P00135000 | 2023-12-08 3:59PM EST | 135.00 | 1.04 | 0.96 | 1.05 | +0.28 | +36.84% | 4,622 | 14,895 | 23.32% |
| GOOG231215P00136000 | 2023-12-08 3:59PM EST | 136.00 | 1.40 | 1.36 | 1.51 | +0.33 | +30.84% | 3,317 | 2,682 | 24.07% |
| GOOG231215P00137000 | 2023-12-08 3:58PM EST | 137.00 | 1.92 | 1.76 | 1.94 | +0.49 | +34.27% | 1,985 | 2,346 | 23.22% |
| GOOG231215P00138000 | 2023-12-08 3:48PM EST | 138.00 | 2.49 | 2.34 | 2.56 | +0.62 | +33.16% | 1,167 | 2,330 | 23.71% |
| GOOG231215P00139000 | 2023-12-08 3:25PM EST | 139.00 | 3.15 | 2.08 | 3.25 | +0.80 | +34.04% | 728 | 1,269 | 24.07% |
| GOOG231215P00140000 | 2023-12-08 3:47PM EST | 140.00 | 3.95 | 3.65 | 4.00 | +0.99 | +33.45% | 261 | 4,678 | 24.29% |
| GOOG231215P00141000 | 2023-12-08 3:54PM EST | 141.00 | 4.67 | 3.20 | 6.20 | +0.97 | +26.22% | 180 | 811 | 47.07% |
| GOOG231215P00142000 | 2023-12-08 3:54PM EST | 142.00 | 5.65 | 5.45 | 5.80 | +1.20 | +26.97% | 59 | 55 | 27.64% |
| GOOG231215P00143000 | 2023-12-08 2:08PM EST | 143.00 | 6.65 | 4.90 | 8.00 | +1.80 | +37.11% | 9 | 23 | 52.44% |
| GOOG231215P00144000 | 2023-12-08 3:59PM EST | 144.00 | 7.25 | 6.35 | 8.95 | +2.00 | +38.10% | 9 | 6 | 55.57% |
| GOOG231215P00145000 | 2023-12-08 9:38AM EST | 145.00 | 8.55 | 6.30 | 9.85 | +1.75 | +25.74% | 2 | 93 | 57.67% |
| GOOG231215P00146000 | 2023-12-07 3:22PM EST | 146.00 | 7.45 | 7.30 | 10.85 | 0.00 | - | 12 | 9 | 61.28% |
| GOOG231215P00147000 | 2023-11-22 9:59AM EST | 147.00 | 7.60 | 8.30 | 11.85 | 0.00 | - | - | 0 | 64.80% |
| GOOG231215P00148000 | 2023-11-27 2:37PM EST | 148.00 | 10.09 | 9.00 | 12.80 | 0.00 | - | - | 0 | 67.33% |
| GOOG231215P00149000 | 2023-11-20 1:46PM EST | 149.00 | 10.85 | 10.00 | 13.85 | 0.00 | - | - | 0 | 71.58% |
| GOOG231215P00150000 | 2023-12-07 11:03AM EST | 150.00 | 11.90 | 11.00 | 14.80 | 0.00 | - | 1 | 0 | 73.93% |
| GOOG231215P00152500 | 2023-12-07 2:38PM EST | 152.50 | 15.45 | 13.50 | 17.30 | +1.25 | +8.80% | 1 | 1 | 81.76% |
| GOOG231215P00155000 | 2023-12-01 3:52PM EST | 155.00 | 21.80 | 16.00 | 19.75 | 0.00 | - | 2 | 0 | 88.18% |
| GOOG231215P00157500 | 2023-11-24 12:54PM EST | 157.50 | 19.15 | 18.50 | 22.25 | 0.00 | - | 4 | 0 | 95.31% |
| GOOG231215P00160000 | 2023-11-10 3:42PM EST | 160.00 | 25.69 | 21.00 | 24.80 | 0.00 | - | 4 | 0 | 103.32% |
| GOOG231215P00165000 | 2023-12-05 1:24PM EST | 165.00 | 33.20 | 26.00 | 29.75 | 0.00 | - | 1 | 0 | 115.19% |
| GOOG231215P00170000 | 2023-10-05 9:34AM EST | 170.00 | 34.91 | 38.10 | 42.00 | 0.00 | - | 2 | 0 | 224.44% |
| GOOG231215P00175000 | 2023-10-23 1:51PM EST | 175.00 | 36.47 | 33.20 | 36.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00180000 | 2023-10-26 8:30AM EST | 180.00 | 55.61 | 39.90 | 44.00 | 0.00 | - | 1 | 0 | 125.00% |
| GOOG231215P00190000 | 2023-11-21 1:02PM EST | 190.00 | 51.65 | 51.00 | 54.75 | 0.00 | - | - | 0 | 170.21% |
| GOOG231215P00195000 | 2023-08-18 8:32AM EST | 195.00 | 63.50 | 55.75 | 58.35 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231215P00200000 | 2023-09-28 1:08PM EST | 200.00 | 66.87 | 75.35 | 78.75 | 0.00 | - | 2 | 0 | 408.86% |
© 2023 Yahoo. Tutti i diritti riservati.