Italia markets open in 8 hours 40 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.245,83 +44,15 (+0,07%) CMC Crypto 200
1.327,76 +50,78 (+3,98%)
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:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00155000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 14.10 | 12.80 | 15.50 | +0.60 | +4.44% | 75 | 475 | 73.68% |
| GOOG240517C00155000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 14.65 | 14.00 | 15.75 | +0.28 | +1.95% | 79 | 6,077 | 53.10% |
| GOOG240524C00155000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 14.63 | 14.70 | 15.35 | +0.47 | +3.32% | 28 | 359 | 38.82% |
| GOOG240531C00155000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 15.42 | 15.15 | 15.95 | +1.75 | +12.80% | 27 | 742 | 38.48% |
| GOOG240607C00155000 | 2024-05-03 10:46AM EDT | 2024-06-07 | 13.70 | 15.25 | 16.00 | -0.55 | -3.86% | 22 | 6 | 34.64% |
| GOOG240614C00155000 | 2024-05-03 11:42AM EDT | 2024-06-14 | 14.48 | 15.30 | 17.05 | +14.48 | - | 1 | 0 | 37.96% |
| GOOG240621C00155000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 16.30 | 16.45 | 16.70 | +0.45 | +2.84% | 75 | 11,421 | 33.17% |
| GOOG240719C00155000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 17.83 | 17.85 | 18.10 | +1.08 | +6.45% | 27 | 3,606 | 32.24% |
| GOOG240920C00155000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 21.77 | 21.40 | 21.75 | +0.77 | +3.67% | 19 | 6,246 | 34.20% |
| GOOG241018C00155000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 21.49 | 22.65 | 23.00 | +0.07 | +0.33% | 10 | 921 | 34.31% |
| GOOG241115C00155000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 23.25 | 24.35 | 24.80 | 0.00 | - | 1 | 202 | 35.84% |
| GOOG241220C00155000 | 2024-05-02 3:38PM EDT | 2024-12-20 | 25.19 | 25.90 | 26.15 | 0.00 | - | 13 | 4,863 | 35.80% |
| GOOG250117C00155000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 27.20 | 26.60 | 27.10 | +0.53 | +1.99% | 2 | 3,172 | 35.65% |
| GOOG250321C00155000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 28.57 | 29.10 | 30.90 | 0.00 | - | 16 | 219 | 38.54% |
| GOOG250620C00155000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 32.00 | 31.60 | 33.30 | -0.70 | -2.14% | 3 | 1,869 | 37.67% |
| GOOG251219C00155000 | 2024-04-30 10:14AM EDT | 2025-12-19 | 39.10 | 36.50 | 39.30 | 0.00 | - | 2 | 297 | 38.98% |
| GOOG260116C00155000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 40.90 | 38.25 | 40.00 | +2.94 | +7.75% | 51 | 1,199 | 38.97% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00155000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 423 | 1,638 | 41.11% |
| GOOG240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.49 | 0.46 | 0.49 | -0.17 | -25.76% | 1,319 | 4,110 | 35.25% |
| GOOG240524P00155000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.71 | 0.66 | 0.72 | -0.17 | -19.32% | 107 | 586 | 31.69% |
| GOOG240531P00155000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 0.99 | 0.82 | 0.88 | -0.11 | -10.00% | 82 | 491 | 29.00% |
| GOOG240607P00155000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 1.07 | 1.00 | 1.11 | -0.30 | -21.90% | 18 | 147 | 27.88% |
| GOOG240614P00155000 | 2024-05-03 2:01PM EDT | 2024-06-14 | 1.42 | 1.25 | 1.57 | +1.42 | - | 34 | 2 | 28.75% |
| GOOG240621P00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.64 | 1.60 | 1.72 | -0.23 | -12.30% | 700 | 6,220 | 27.52% |
| GOOG240719P00155000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.47 | 1.99 | 2.46 | -0.18 | -6.79% | 199 | 2,081 | 25.34% |
| GOOG240920P00155000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 4.84 | 4.70 | 4.90 | -0.24 | -4.72% | 183 | 2,515 | 26.24% |
| GOOG241018P00155000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 5.65 | 5.30 | 5.50 | -0.07 | -1.22% | 18 | 541 | 25.51% |
| GOOG241115P00155000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 7.46 | 6.50 | 6.75 | +0.41 | +5.82% | 19 | 280 | 26.59% |
| GOOG241220P00155000 | 2024-05-03 12:26PM EDT | 2024-12-20 | 7.89 | 7.25 | 7.50 | +0.24 | +3.14% | 3 | 840 | 26.10% |
| GOOG250117P00155000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 8.60 | 7.75 | 8.00 | 0.00 | - | 1 | 1,597 | 25.65% |
| GOOG250321P00155000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 9.36 | 8.65 | 9.50 | -0.34 | -3.51% | 13 | 353 | 25.68% |
| GOOG250620P00155000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 11.28 | 8.50 | 11.45 | -0.73 | -6.08% | 1 | 95 | 25.70% |
| GOOG251219P00155000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 15.25 | 13.95 | 14.60 | +0.45 | +3.04% | 2 | 112 | 25.44% |
| GOOG260116P00155000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 14.80 | 12.00 | 15.15 | -0.20 | -1.33% | 1 | 581 | 25.55% |
© 2024 Yahoo. Tutti i diritti riservati.