Italia markets close in 2 minutes
FTSE MIB
33.776,72 -519,59 (-1,52%) Dow Jones
38.083,92 -302,17 (-0,79%) Nasdaq
15.862,34 -120,74 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,84 -0,79 (-0,96%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:28AM EDT. Mercato aperto.
Prezzo d'esercizio:210.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| GOOG240510C00210000 | 2024-04-29 3:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 73 | 49.61% |
| GOOG240517C00210000 | 2024-04-29 1:50PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 79 | 697 | 41.80% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.12 | 0.02 | 0.11 | 0.00 | - | 5 | 88 | 40.43% |
| GOOG240531C00210000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 38.14% |
| GOOG240607C00210000 | 2024-04-30 10:51AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.17 | -0.03 | -25.00% | 2 | 4 | 34.57% |
| GOOG240621C00210000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 587 | 29.88% |
| GOOG240719C00210000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 0.41 | 0.35 | 0.41 | +0.01 | +2.50% | 22 | 237 | 27.88% |
| GOOG240920C00210000 | 2024-04-30 10:24AM EDT | 2024-09-20 | 1.68 | 1.55 | 1.61 | +0.04 | +2.44% | 4 | 822 | 28.51% |
| GOOG241018C00210000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 2.23 | 2.14 | 2.20 | 0.00 | - | 329 | 379 | 28.51% |
| GOOG241115C00210000 | 2024-04-30 9:33AM EDT | 2024-11-15 | 3.35 | 3.15 | 3.30 | -0.04 | -1.18% | 62 | 119 | 30.07% |
| GOOG241220C00210000 | 2024-04-30 9:48AM EDT | 2024-12-20 | 4.60 | 4.10 | 4.25 | +0.07 | +1.55% | 13 | 2,604 | 30.32% |
| GOOG250117C00210000 | 2024-04-30 10:39AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | -0.10 | -2.00% | 11 | 3,722 | 30.34% |
| GOOG250321C00210000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 6.45 | 6.80 | 7.20 | 0.00 | - | 5 | 1,020 | 31.75% |
| GOOG250620C00210000 | 2024-04-29 1:11PM EDT | 2025-06-20 | 10.11 | 8.80 | 9.90 | 0.00 | - | 49 | 1,855 | 32.47% |
| GOOG251219C00210000 | 2024-04-29 3:17PM EDT | 2025-12-19 | 15.17 | 14.85 | 15.35 | 0.00 | - | 2 | 1,151 | 33.98% |
| GOOG260116C00210000 | 2024-04-29 2:45PM EDT | 2026-01-16 | 16.60 | 15.80 | 16.05 | 0.00 | - | 36 | 1,286 | 34.05% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 41.95 | 43.40 | 0.00 | - | - | 0 | 53.37% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 120.97% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 42.05 | 43.05 | 0.00 | - | 1 | 0 | 24.88% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 42.10 | 43.10 | 0.00 | - | 3 | 0 | 19.36% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 38.02 | 42.20 | 43.35 | 0.00 | - | 2 | 1 | 17.16% |
| GOOG250117P00210000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 42.05 | 42.40 | 43.75 | 0.00 | - | 2 | 0 | 18.35% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 42.35 | 44.20 | 47.95 | 0.00 | - | 1 | 11 | 19.94% |
© 2024 Yahoo. Tutti i diritti riservati.