Italia markets close in 1 hour 7 minutes
FTSE MIB
34.220,08 +233,18 (+0,69%) Dow Jones
38.954,93 +102,66 (+0,26%) Nasdaq
16.340,64 -8,61 (-0,05%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,97 -0,51 (-0,65%) Bitcoin EUR
58.737,56 -807,14 (-1,36%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:23AM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00190000 | 2024-05-07 9:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 324 | 35.94% |
| GOOG240517C00190000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 2 | 4,223 | 30.27% |
| GOOG240524C00190000 | 2024-05-07 9:52AM EDT | 2024-05-24 | 0.25 | 0.22 | 0.25 | +0.07 | +38.89% | 256 | 557 | 27.59% |
| GOOG240531C00190000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 0.37 | 0.34 | 0.39 | +0.12 | +48.00% | 25 | 3,211 | 25.83% |
| GOOG240607C00190000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 0.58 | 0.54 | 0.57 | +0.22 | +61.11% | 360 | 270 | 25.05% |
| GOOG240614C00190000 | 2024-05-06 3:14PM EDT | 2024-06-14 | 0.67 | 0.45 | 0.84 | 0.00 | - | 7 | 6 | 25.24% |
| GOOG240621C00190000 | 2024-05-07 9:53AM EDT | 2024-06-21 | 1.01 | 0.95 | 0.99 | +0.28 | +38.36% | 144 | 5,253 | 24.39% |
| GOOG240719C00190000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 2.14 | 1.92 | 1.98 | +0.54 | +33.75% | 271 | 2,109 | 24.33% |
| GOOG240920C00190000 | 2024-05-07 10:08AM EDT | 2024-09-20 | 5.32 | 5.25 | 5.40 | +0.65 | +13.92% | 14 | 9,417 | 27.92% |
| GOOG241018C00190000 | 2024-05-06 2:56PM EDT | 2024-10-18 | 6.84 | 6.40 | 6.50 | +1.11 | +19.37% | 3 | 454 | 28.09% |
| GOOG241115C00190000 | 2024-05-07 9:52AM EDT | 2024-11-15 | 8.50 | 8.30 | 8.45 | +0.95 | +12.58% | 130 | 483 | 30.17% |
| GOOG241220C00190000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 10.00 | 9.65 | 9.85 | +1.30 | +14.94% | 5 | 1,525 | 30.47% |
| GOOG250117C00190000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 11.02 | 10.70 | 11.00 | +1.22 | +12.45% | 3 | 2,513 | 30.83% |
| GOOG250321C00190000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 12.20 | 12.55 | 14.60 | 0.00 | - | 4 | 140 | 33.35% |
| GOOG250620C00190000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 14.90 | 16.85 | 17.15 | 0.00 | - | 5 | 589 | 32.95% |
| GOOG251219C00190000 | 2024-05-03 9:53AM EDT | 2025-12-19 | 21.62 | 23.15 | 23.70 | 0.00 | - | 1 | 369 | 34.92% |
| GOOG260116C00190000 | 2024-05-06 12:44PM EDT | 2026-01-16 | 22.80 | 23.75 | 25.50 | 0.00 | - | 5 | 419 | 36.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 17.65 | 18.40 | 0.00 | - | 1 | 0 | 41.75% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 17.35 | 18.25 | 0.00 | - | 1 | 0 | 30.08% |
| GOOG240531P00190000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 21.07 | 17.70 | 18.55 | 0.00 | - | 2 | 1 | 29.59% |
| GOOG240621P00190000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 18.03 | 18.25 | 18.70 | -3.48 | -16.18% | 8 | 10 | 23.10% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 2024-07-19 | 21.55 | 18.70 | 19.00 | 0.00 | - | 1 | 10 | 20.01% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 20.55 | 21.00 | 0.00 | - | 3 | 43 | 21.52% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 21.10 | 21.45 | 0.00 | - | 4 | 15 | 20.83% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 22.25 | 22.65 | 0.00 | - | 4 | 2 | 22.11% |
| GOOG241220P00190000 | 2024-05-06 1:53PM EDT | 2024-12-20 | 25.10 | 22.95 | 23.30 | 0.00 | - | 1 | 22 | 21.70% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 32.00 | 23.20 | 24.00 | 0.00 | - | 1 | 34 | 21.85% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 24.90 | 26.45 | 0.00 | - | 9 | 7 | 23.69% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 25.90% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 29.40 | 30.25 | 0.00 | - | 2 | 5 | 21.91% |
| GOOG260116P00190000 | 2024-05-06 12:53PM EDT | 2026-01-16 | 31.90 | 29.95 | 31.20 | 0.00 | - | 5 | 20 | 22.50% |
© 2024 Yahoo. Tutti i diritti riservati.