Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.337,79 +637,91 (+1,09%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00140000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 29.10 | 26.70 | 30.30 | +0.80 | +2.83% | 2 | 34 | 112.26% |
| GOOG240517C00140000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 29.60 | 27.35 | 29.60 | +0.75 | +2.60% | 41 | 4,666 | 65.19% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 33.74 | 27.00 | 30.75 | 0.00 | - | 8 | 196 | 70.80% |
| GOOG240531C00140000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 29.52 | 27.00 | 30.95 | -4.58 | -13.43% | 14 | 32 | 63.45% |
| GOOG240621C00140000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 30.17 | 28.55 | 31.40 | +0.61 | +2.06% | 40 | 7,042 | 51.39% |
| GOOG240719C00140000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 31.10 | 29.45 | 31.30 | +1.20 | +4.01% | 14 | 1,288 | 40.39% |
| GOOG240920C00140000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 33.05 | 33.30 | 33.75 | +0.55 | +1.69% | 6 | 4,441 | 39.51% |
| GOOG241018C00140000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 34.15 | 34.15 | 34.65 | +1.15 | +3.48% | 3 | 233 | 38.93% |
| GOOG241115C00140000 | 2024-05-03 12:25PM EDT | 2024-11-15 | 34.45 | 34.75 | 36.10 | +0.50 | +1.47% | 370 | 732 | 40.13% |
| GOOG241220C00140000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 35.99 | 36.55 | 37.20 | -0.34 | -0.94% | 9 | 1,591 | 39.73% |
| GOOG250117C00140000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 37.98 | 37.75 | 38.40 | +0.93 | +2.51% | 99 | 12,585 | 40.29% |
| GOOG250321C00140000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 39.09 | 39.35 | 40.25 | +1.09 | +2.87% | 2 | 309 | 39.88% |
| GOOG250620C00140000 | 2024-05-02 9:50AM EDT | 2025-06-20 | 41.44 | 41.75 | 43.35 | 0.00 | - | 3 | 1,990 | 40.62% |
| GOOG251219C00140000 | 2024-05-01 3:28PM EDT | 2025-12-19 | 48.09 | 46.70 | 50.50 | 0.00 | - | 3 | 2,030 | 43.96% |
| GOOG260116C00140000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 48.13 | 46.75 | 49.90 | +1.09 | +2.32% | 2 | 2,000 | 42.14% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00140000 | 2024-05-03 1:57PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 102 | 893 | 61.33% |
| GOOG240517P00140000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 102 | 6,119 | 48.44% |
| GOOG240524P00140000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 8 | 852 | 41.41% |
| GOOG240531P00140000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 0.27 | 0.16 | 0.25 | +0.05 | +22.73% | 4 | 1,002 | 38.33% |
| GOOG240607P00140000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.32 | 0.09 | 0.54 | +0.02 | +6.67% | 1 | 17 | 40.11% |
| GOOG240621P00140000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.48 | 0.38 | 0.47 | +0.01 | +2.13% | 236 | 4,805 | 32.89% |
| GOOG240719P00140000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.80 | 0.73 | 0.80 | -0.10 | -11.11% | 129 | 1,608 | 29.66% |
| GOOG240920P00140000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 2.00 | 1.97 | 2.06 | -0.12 | -5.66% | 268 | 4,782 | 28.85% |
| GOOG241018P00140000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 2.75 | 2.39 | 2.46 | +0.15 | +5.77% | 20 | 817 | 27.96% |
| GOOG241115P00140000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 3.45 | 3.15 | 3.35 | -0.10 | -2.82% | 8 | 444 | 28.97% |
| GOOG241220P00140000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 4.30 | 3.65 | 3.80 | +0.36 | +9.14% | 19 | 1,593 | 28.04% |
| GOOG250117P00140000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 4.09 | 4.05 | 4.20 | -0.41 | -9.11% | 23 | 7,383 | 27.58% |
| GOOG250321P00140000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 4.95 | 5.15 | 5.35 | -0.95 | -16.10% | 2 | 1,036 | 27.44% |
| GOOG250620P00140000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 7.09 | 6.55 | 7.90 | +1.11 | +18.56% | 12 | 1,308 | 29.15% |
| GOOG251219P00140000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 9.50 | 7.55 | 9.80 | 0.00 | - | 1 | 461 | 27.19% |
| GOOG260116P00140000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 9.95 | 8.75 | 10.00 | -0.30 | -2.93% | 21 | 865 | 26.87% |
© 2024 Yahoo. Tutti i diritti riservati.