Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.726,52 +4.128,09 (+7,29%) CMC Crypto 200
1.389,63 +121,68 (+9,60%)
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:90.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 82.95 | 84.75 | 0.00 | - | 7 | 53 | 426.95% |
| GOOG240524C00090000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 80.60 | 82.35 | 84.95 | 0.00 | - | 5 | 5 | 243.75% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 2024-06-07 | 80.79 | 83.85 | 84.75 | 0.00 | - | 5 | 16 | 132.42% |
| GOOG240621C00090000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 83.90 | 81.80 | 85.15 | +3.10 | +3.84% | 15 | 12,677 | 129.59% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 84.27 | 82.25 | 85.55 | +15.67 | +22.84% | 1 | 9 | 54.30% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 83.00 | 86.30 | 0.00 | - | 4 | 917 | 63.55% |
| GOOG241018C00090000 | 2024-05-14 11:07AM EDT | 2024-10-18 | 83.32 | 83.00 | 86.75 | 0.00 | - | 1 | 5 | 60.57% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.80 | 83.50 | 87.20 | -0.12 | -0.14% | 24 | 2 | 60.62% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 82.00 | 85.30 | 0.00 | - | 2 | 177 | 55.15% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 83.85 | 84.50 | 88.00 | 0.00 | - | 4 | 1,398 | 58.68% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 85.25 | 90.00 | 0.00 | - | 30 | 14 | 59.38% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 86.50 | 91.50 | 0.00 | - | 1 | 583 | 57.49% |
| GOOG251219C00090000 | 2024-05-15 3:58PM EDT | 2025-12-19 | 91.00 | 88.50 | 93.50 | +1.48 | +1.65% | 1 | 457 | 53.36% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 87.50 | 88.60 | 93.50 | 0.00 | - | 3 | 233 | 52.26% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 225.00% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 125.00% |
| GOOG240621P00090000 | 2024-05-15 10:35AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 4,280 | 70.31% |
| GOOG240719P00090000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 164 | 55.86% |
| GOOG240920P00090000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.11 | 0.00 | - | 100 | 1,387 | 47.17% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.04 | 0.00 | 0.00 | - | 7 | 88 | 25.00% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 0.16 | 0.10 | 0.22 | 0.00 | - | 1 | 96 | 43.21% |
| GOOG241220P00090000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.32 | 0.14 | 0.27 | 0.00 | - | 1 | 1,558 | 40.82% |
| GOOG250117P00090000 | 2024-05-14 1:36PM EDT | 2025-01-17 | 0.31 | 0.17 | 0.33 | 0.00 | - | 800 | 7,218 | 39.65% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 55.19% |
| GOOG250620P00090000 | 2024-05-14 2:46PM EDT | 2025-06-20 | 0.70 | 0.00 | 1.40 | 0.00 | - | 2 | 1,017 | 40.71% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 1.94 | 0.25 | 2.65 | 0.00 | - | 7 | 452 | 39.39% |
| GOOG260116P00090000 | 2024-05-14 3:09PM EDT | 2026-01-16 | 1.53 | 1.45 | 2.75 | 0.00 | - | 7 | 246 | 38.86% |
© 2024 Yahoo. Tutti i diritti riservati.