Italia markets closed
Dow Jones
38.826,99 +151,31 (+0,39%) Nasdaq
16.302,82 +146,49 (+0,91%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.917,30 -521,92 (-0,88%) CMC Crypto 200
1.358,56 +45,93 (+3,50%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 58.75 | 52.80 | 55.45 | 0.00 | - | 6 | 8 | 106.25% |
| GOOG240517C00115000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 54.20 | 53.60 | 54.95 | +0.50 | +0.93% | 1 | 148 | 100.39% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 54.10 | 55.50 | 0.00 | - | 20 | 10 | 77.98% |
| GOOG240614C00115000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 52.55 | 53.85 | 55.75 | 0.00 | - | 1 | 1 | 70.80% |
| GOOG240621C00115000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 54.10 | 54.45 | 55.20 | -0.13 | -0.24% | 12 | 1,704 | 65.82% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 54.95 | 55.75 | 0.00 | - | 5 | 126 | 58.89% |
| GOOG240920C00115000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 54.70 | 56.15 | 56.85 | 0.00 | - | 1 | 1,275 | 51.55% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 56.80 | 57.45 | 0.00 | - | 1 | 83 | 50.37% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 57.50 | 58.15 | 0.00 | - | 4 | 231 | 51.20% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 58.15 | 58.80 | 0.00 | - | 1 | 394 | 49.62% |
| GOOG250117C00115000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 58.87 | 58.75 | 59.30 | +1.37 | +2.38% | 3 | 3,038 | 48.57% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 58.70 | 58.90 | 61.40 | 0.00 | - | 2 | 18 | 49.64% |
| GOOG250620C00115000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 59.13 | 60.35 | 64.35 | 0.00 | - | 13 | 266 | 50.74% |
| GOOG251219C00115000 | 2024-05-03 1:54PM EDT | 2025-12-19 | 65.40 | 63.80 | 68.35 | 0.00 | - | 2 | 611 | 49.56% |
| GOOG260116C00115000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 65.74 | 64.30 | 68.70 | 0.00 | - | 1 | 90 | 49.04% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 106.25% |
| GOOG240517P00115000 | 2024-05-06 9:35AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 2,279 | 78.13% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 373 | 63.67% |
| GOOG240531P00115000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 14 | 28 | 56.64% |
| GOOG240614P00115000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.47 | 0.00 | - | 4 | 4 | 58.55% |
| GOOG240621P00115000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 22 | 4,904 | 47.66% |
| GOOG240719P00115000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 4 | 877 | 40.72% |
| GOOG240920P00115000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 0.43 | 0.40 | 0.48 | -0.04 | -8.51% | 3 | 1,591 | 35.65% |
| GOOG241018P00115000 | 2024-05-06 1:08PM EDT | 2024-10-18 | 0.58 | 0.54 | 0.61 | +0.03 | +5.45% | 2 | 1,181 | 34.03% |
| GOOG241115P00115000 | 2024-05-02 11:05AM EDT | 2024-11-15 | 0.89 | 0.78 | 0.93 | 0.00 | - | 1 | 116 | 34.38% |
| GOOG241220P00115000 | 2024-05-06 10:34AM EDT | 2024-12-20 | 1.05 | 1.00 | 1.11 | -0.02 | -1.87% | 1 | 2,079 | 32.92% |
| GOOG250117P00115000 | 2024-05-06 12:21PM EDT | 2025-01-17 | 1.22 | 1.12 | 1.19 | -0.12 | -8.96% | 1 | 3,493 | 31.58% |
| GOOG250321P00115000 | 2024-05-03 12:42PM EDT | 2025-03-21 | 1.70 | 1.57 | 1.91 | -0.96 | -36.09% | 1 | 441 | 31.87% |
| GOOG250620P00115000 | 2024-05-06 10:29AM EDT | 2025-06-20 | 2.48 | 2.30 | 2.65 | -0.31 | -11.11% | 6 | 1,796 | 30.84% |
| GOOG251219P00115000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 4.35 | 1.90 | 4.15 | 0.00 | - | 4 | 424 | 29.60% |
| GOOG260116P00115000 | 2024-05-06 12:06PM EDT | 2026-01-16 | 4.45 | 4.30 | 4.45 | -0.25 | -5.32% | 2 | 573 | 29.63% |
© 2024 Yahoo. Tutti i diritti riservati.