Italia markets open in 6 hours 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.580,68 -1.992,86 (-3,52%) CMC Crypto 200
1.280,93 -58,13 (-4,35%)
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:195.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00195000 | 2024-05-01 12:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 278 | 75.00% |
| GOOG240510C00195000 | 2024-05-01 2:20PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 51 | 589 | 44.53% |
| GOOG240517C00195000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 76 | 524 | 37.79% |
| GOOG240524C00195000 | 2024-05-01 3:14PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.21 | +0.04 | +30.77% | 18 | 249 | 35.55% |
| GOOG240531C00195000 | 2024-05-01 2:20PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.30 | -0.13 | -39.39% | 49 | 2,774 | 33.25% |
| GOOG240607C00195000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 0.30 | 0.10 | 0.36 | +0.03 | +11.11% | 9 | 114 | 31.01% |
| GOOG240621C00195000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 0.55 | 0.18 | 0.47 | +0.09 | +19.57% | 30 | 1,852 | 27.93% |
| GOOG240719C00195000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 1.12 | 0.88 | 0.95 | +0.16 | +16.67% | 10 | 917 | 26.49% |
| GOOG240920C00195000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 3.25 | 3.05 | 3.20 | +0.05 | +1.56% | 5 | 1,665 | 28.89% |
| GOOG241018C00195000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 4.55 | 3.90 | 4.05 | +0.45 | +10.98% | 3 | 215 | 28.95% |
| GOOG241115C00195000 | 2024-05-01 1:49PM EDT | 2024-11-15 | 5.70 | 5.40 | 5.60 | +0.05 | +0.88% | 23 | 216 | 30.80% |
| GOOG241220C00195000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 6.90 | 6.40 | 6.80 | -0.45 | -6.12% | 17 | 815 | 31.07% |
| GOOG250117C00195000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 7.95 | 5.45 | 7.70 | +0.29 | +3.79% | 7 | 1,291 | 31.19% |
| GOOG250321C00195000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 10.20 | 7.50 | 12.00 | -0.10 | -0.97% | 1 | 48 | 35.49% |
| GOOG250620C00195000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 13.15 | 10.55 | 13.60 | 0.00 | - | 6 | 1,316 | 33.73% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 20.20 | 16.50 | 20.85 | 0.00 | - | 1 | 225 | 36.86% |
| GOOG260116C00195000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 20.40 | 19.60 | 22.50 | -0.95 | -4.45% | 489 | 399 | 37.94% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 23.00 | 27.00 | 30.55 | 0.00 | - | 2 | 0 | 82.03% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 27.00 | 30.55 | 0.00 | - | 50 | 0 | 61.52% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 21.92 | 27.00 | 30.55 | 0.00 | - | 50 | 0 | 44.95% |
| GOOG240621P00195000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 21.85 | 27.00 | 30.60 | 0.00 | - | 13 | 0 | 34.89% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 22.00 | 27.00 | 30.70 | 0.00 | - | 4 | 11 | 28.69% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 0.00% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 28.10 | 31.95 | 0.00 | - | 8 | 8 | 24.26% |
| GOOG241220P00195000 | 2024-04-26 2:06PM EDT | 2024-12-20 | 26.05 | 29.65 | 33.20 | 0.00 | - | 92 | 238 | 24.06% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 29.80 | 34.30 | 0.00 | - | 1 | 117 | 25.26% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 31.50 | 36.00 | 0.00 | - | 10 | 31 | 22.93% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 34.00 | 37.80 | 0.00 | - | 2 | 4 | 21.55% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 34.50 | 39.00 | 0.00 | - | 24 | 38 | 22.58% |
© 2024 Yahoo. Tutti i diritti riservati.