Italia markets close in 7 hours 29 minutes
FTSE MIB
34.495,23 +4,52 (+0,01%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
77,95 +0,23 (+0,30%) Bitcoin EUR
63.224,91 -645,90 (-1,01%)
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:170.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00170000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 6.67 | 5.90 | 7.25 | +1.07 | +19.11% | 161 | 1,290 | 38.53% |
| GOOG240607C00170000 | 2024-05-24 3:43PM EDT | 2024-06-07 | 7.48 | 6.90 | 7.45 | +1.19 | +18.92% | 41 | 1,158 | 27.03% |
| GOOG240614C00170000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 8.16 | 7.50 | 8.30 | +1.06 | +14.93% | 62 | 454 | 28.14% |
| GOOG240621C00170000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.65 | +0.95 | +12.58% | 99 | 7,485 | 26.26% |
| GOOG240628C00170000 | 2024-05-24 2:44PM EDT | 2024-06-28 | 9.28 | 8.75 | 9.15 | +1.13 | +13.87% | 21 | 1,572 | 26.03% |
| GOOG240705C00170000 | 2024-05-23 1:37PM EDT | 2024-07-05 | 9.25 | 9.30 | 9.70 | 0.00 | - | - | 3 | 26.29% |
| GOOG240719C00170000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 10.50 | 10.35 | 10.65 | +0.90 | +9.37% | 144 | 4,493 | 26.49% |
| GOOG240816C00170000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 13.48 | 13.05 | 13.60 | +0.83 | +6.56% | 90 | 406 | 30.93% |
| GOOG240920C00170000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 15.30 | 15.15 | 15.40 | +0.92 | +6.40% | 188 | 3,306 | 30.64% |
| GOOG241018C00170000 | 2024-05-24 2:39PM EDT | 2024-10-18 | 17.00 | 16.25 | 16.80 | +1.20 | +7.59% | 22 | 944 | 30.81% |
| GOOG241115C00170000 | 2024-05-24 2:13PM EDT | 2024-11-15 | 19.45 | 18.45 | 19.05 | +1.80 | +10.20% | 1 | 1,282 | 33.04% |
| GOOG241220C00170000 | 2024-05-24 3:38PM EDT | 2024-12-20 | 20.85 | 20.30 | 20.65 | +1.35 | +6.92% | 53 | 5,096 | 33.26% |
| GOOG250117C00170000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 21.87 | 21.55 | 21.80 | +0.88 | +4.19% | 42 | 5,093 | 33.33% |
| GOOG250321C00170000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 25.50 | 24.05 | 24.95 | 0.00 | - | 8 | 3,298 | 34.74% |
| GOOG250620C00170000 | 2024-05-24 2:39PM EDT | 2025-06-20 | 28.86 | 27.60 | 28.90 | -0.14 | -0.48% | 1 | 4,386 | 36.06% |
| GOOG251219C00170000 | 2024-05-23 2:25PM EDT | 2025-12-19 | 34.55 | 34.45 | 36.35 | 0.00 | - | 11 | 1,789 | 38.63% |
| GOOG260116C00170000 | 2024-05-24 12:54PM EDT | 2026-01-16 | 36.15 | 35.60 | 36.70 | +0.87 | +2.47% | 22 | 1,176 | 38.12% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00170000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.36 | -0.28 | -57.14% | 1,594 | 2,483 | 27.59% |
| GOOG240607P00170000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.65 | 0.40 | 0.82 | -0.39 | -37.50% | 349 | 2,002 | 23.73% |
| GOOG240614P00170000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 1.32 | 1.11 | 1.56 | -0.51 | -27.87% | 317 | 774 | 25.03% |
| GOOG240621P00170000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.66 | 1.41 | 1.70 | -0.50 | -23.15% | 445 | 4,404 | 22.32% |
| GOOG240628P00170000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 2.00 | 1.95 | 2.31 | -0.60 | -23.08% | 53 | 170 | 23.26% |
| GOOG240705P00170000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 2.40 | 2.02 | 2.85 | -0.21 | -8.05% | 21 | 0 | 23.79% |
| GOOG240719P00170000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 3.03 | 2.74 | 3.10 | -0.60 | -16.53% | 549 | 3,008 | 21.52% |
| GOOG240816P00170000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 5.25 | 5.15 | 5.35 | -0.58 | -9.95% | 35 | 908 | 24.84% |
| GOOG240920P00170000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 6.32 | 6.25 | 6.40 | -0.63 | -9.06% | 244 | 4,412 | 23.60% |
| GOOG241018P00170000 | 2024-05-23 2:31PM EDT | 2024-10-18 | 7.50 | 6.35 | 9.20 | 0.00 | - | 5 | 262 | 27.84% |
| GOOG241115P00170000 | 2024-05-24 2:39PM EDT | 2024-11-15 | 8.60 | 8.60 | 8.80 | -0.30 | -3.37% | 32 | 675 | 24.63% |
| GOOG241220P00170000 | 2024-05-24 1:31PM EDT | 2024-12-20 | 9.38 | 9.40 | 9.70 | -0.84 | -8.22% | 2 | 1,401 | 24.23% |
| GOOG250117P00170000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 10.25 | 9.50 | 10.30 | -0.65 | -5.96% | 43 | 1,351 | 23.86% |
| GOOG250321P00170000 | 2024-05-23 1:20PM EDT | 2025-03-21 | 12.17 | 10.85 | 12.45 | 0.00 | - | 1 | 1,031 | 24.71% |
| GOOG250620P00170000 | 2024-05-22 9:52AM EDT | 2025-06-20 | 13.65 | 13.65 | 14.35 | 0.00 | - | 5 | 144 | 24.35% |
| GOOG251219P00170000 | 2024-05-22 1:18PM EDT | 2025-12-19 | 17.20 | 17.15 | 18.55 | 0.00 | - | 24 | 30 | 25.06% |
| GOOG260116P00170000 | 2024-05-23 1:48PM EDT | 2026-01-16 | 18.50 | 16.95 | 20.50 | 0.00 | - | 200 | 427 | 26.72% |
© 2024 Yahoo. Tutti i diritti riservati.