Italia markets closed
Dow Jones
32.505,71 +73,63 (+0,23%) Nasdaq
11.699,03 -69,81 (-0,59%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0848 +0,0045 (+0,41%) Bitcoin EUR
24.926,33 +96,32 (+0,39%) CMC Crypto 200
592,10 +349,42 (+143,98%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:36AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00100000 | 2023-03-28 11:19AM EDT | 2023-03-31 | 2.10 | 2.01 | 2.03 | -1.48 | -41.34% | 1,455 | 5,028 | 33.35% |
| GOOG230406C00100000 | 2023-03-28 11:19AM EDT | 2023-04-06 | 2.83 | 2.79 | 2.81 | -1.44 | -33.72% | 1,033 | 1,879 | 33.23% |
| GOOG230414C00100000 | 2023-03-28 10:57AM EDT | 2023-04-14 | 3.31 | 3.50 | 3.70 | -1.96 | -37.19% | 911 | 926 | 34.91% |
| GOOG230421C00100000 | 2023-03-28 11:15AM EDT | 2023-04-21 | 4.10 | 4.05 | 4.20 | -1.40 | -25.45% | 3,852 | 38,476 | 34.42% |
| GOOG230428C00100000 | 2023-03-28 11:01AM EDT | 2023-04-28 | 5.13 | 5.35 | 5.50 | -1.87 | -26.71% | 72 | 725 | 41.46% |
| GOOG230505C00100000 | 2023-03-27 2:22PM EDT | 2023-05-05 | 5.96 | 5.75 | 5.95 | -1.54 | -20.53% | 1 | 37 | 40.99% |
| GOOG230519C00100000 | 2023-03-28 10:58AM EDT | 2023-05-19 | 6.30 | 6.60 | 6.75 | -1.60 | -20.25% | 910 | 12,121 | 40.43% |
| GOOG230616C00100000 | 2023-03-28 11:00AM EDT | 2023-06-16 | 7.50 | 7.75 | 7.85 | -1.60 | -17.58% | 108 | 10,694 | 38.55% |
| GOOG230721C00100000 | 2023-03-28 10:54AM EDT | 2023-07-21 | 8.85 | 8.95 | 9.15 | -1.50 | -14.49% | 23 | 4,735 | 38.00% |
| GOOG230818C00100000 | 2023-03-28 11:18AM EDT | 2023-08-18 | 10.30 | 10.25 | 10.40 | -1.34 | -11.51% | 53 | 483 | 39.11% |
| GOOG230915C00100000 | 2023-03-28 9:57AM EDT | 2023-09-15 | 11.00 | 10.95 | 11.25 | -1.50 | -12.00% | 18 | 3,183 | 38.89% |
| GOOG231020C00100000 | 2023-03-28 9:41AM EDT | 2023-10-20 | 12.30 | 12.05 | 12.30 | -1.32 | -9.69% | 30 | 390 | 38.97% |
| GOOG231117C00100000 | 2023-03-28 11:03AM EDT | 2023-11-17 | 12.86 | 13.05 | 13.25 | -2.32 | -15.28% | 63 | 969 | 39.56% |
| GOOG240119C00100000 | 2023-03-28 11:15AM EDT | 2024-01-19 | 14.95 | 14.25 | 15.25 | -1.25 | -7.72% | 36 | 16,995 | 40.73% |
| GOOG240315C00100000 | 2023-03-28 9:43AM EDT | 2024-03-15 | 16.26 | 14.65 | 18.35 | -2.87 | -15.00% | 1 | 188 | 45.38% |
| GOOG240621C00100000 | 2023-03-28 11:10AM EDT | 2024-06-21 | 18.40 | 17.45 | 20.45 | -1.70 | -8.46% | 309 | 12,566 | 45.00% |
| GOOG240920C00100000 | 2023-03-27 3:20PM EDT | 2024-09-20 | 21.80 | 19.10 | 22.45 | 0.00 | - | 4 | 155 | 45.29% |
| GOOG241220C00100000 | 2023-03-28 9:42AM EDT | 2024-12-20 | 22.00 | 20.55 | 23.40 | -1.50 | -6.38% | 6 | 532 | 43.78% |
| GOOG250117C00100000 | 2023-03-28 10:58AM EDT | 2025-01-17 | 21.95 | 21.30 | 23.80 | -2.00 | -8.35% | 12 | 5,206 | 43.62% |
| GOOG250620C00100000 | 2023-03-28 11:08AM EDT | 2025-06-20 | 24.69 | 23.30 | 27.00 | -3.24 | -11.60% | 2 | 585 | 44.89% |
| GOOG251219C00100000 | 2023-03-28 10:33AM EDT | 2025-12-19 | 26.64 | 26.05 | 29.50 | -2.36 | -8.14% | 4 | 186 | 44.60% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00100000 | 2023-03-28 11:19AM EDT | 2023-03-31 | 0.94 | 0.95 | 0.97 | +0.39 | +70.91% | 5,031 | 4,905 | 34.82% |
| GOOG230406P00100000 | 2023-03-28 11:06AM EDT | 2023-04-06 | 1.70 | 1.61 | 1.62 | +0.57 | +50.44% | 609 | 1,137 | 32.13% |
| GOOG230414P00100000 | 2023-03-28 11:17AM EDT | 2023-04-14 | 2.33 | 2.32 | 2.34 | +0.61 | +35.47% | 84 | 751 | 32.15% |
| GOOG230421P00100000 | 2023-03-28 11:18AM EDT | 2023-04-21 | 2.80 | 2.80 | 2.81 | +0.60 | +27.27% | 2,881 | 27,516 | 31.81% |
| GOOG230428P00100000 | 2023-03-28 11:09AM EDT | 2023-04-28 | 4.05 | 3.85 | 4.00 | +0.86 | +26.96% | 82 | 683 | 38.22% |
| GOOG230505P00100000 | 2023-03-28 10:39AM EDT | 2023-05-05 | 4.60 | 4.30 | 4.35 | +1.08 | +30.68% | 5 | 59 | 37.31% |
| GOOG230519P00100000 | 2023-03-28 11:15AM EDT | 2023-05-19 | 4.97 | 4.85 | 4.90 | +0.77 | +18.33% | 214 | 9,086 | 35.62% |
| GOOG230616P00100000 | 2023-03-28 11:14AM EDT | 2023-06-16 | 5.80 | 5.70 | 5.75 | +0.80 | +16.00% | 103 | 28,485 | 33.34% |
| GOOG230721P00100000 | 2023-03-28 11:15AM EDT | 2023-07-21 | 6.59 | 6.45 | 6.55 | +0.79 | +13.62% | 25 | 1,947 | 31.42% |
| GOOG230818P00100000 | 2023-03-27 3:24PM EDT | 2023-08-18 | 7.41 | 7.40 | 7.50 | +0.96 | +14.88% | 10 | 707 | 32.00% |
| GOOG230915P00100000 | 2023-03-28 11:13AM EDT | 2023-09-15 | 8.00 | 7.85 | 7.90 | +0.69 | +9.44% | 8 | 4,262 | 30.74% |
| GOOG231020P00100000 | 2023-03-28 10:34AM EDT | 2023-10-20 | 8.64 | 8.45 | 8.55 | +0.79 | +10.06% | 2 | 472 | 30.19% |
| GOOG231117P00100000 | 2023-03-28 10:25AM EDT | 2023-11-17 | 9.03 | 9.10 | 9.20 | +0.78 | +9.45% | 1 | 180 | 30.37% |
| GOOG240119P00100000 | 2023-03-28 11:01AM EDT | 2024-01-19 | 10.20 | 9.90 | 10.00 | +1.15 | +12.71% | 74 | 13,834 | 29.20% |
| GOOG240315P00100000 | 2023-03-27 10:43AM EDT | 2024-03-15 | 10.91 | 10.80 | 11.00 | +1.16 | +11.90% | 10 | 189 | 29.35% |
| GOOG240621P00100000 | 2023-03-27 11:25AM EDT | 2024-06-21 | 11.08 | 11.40 | 12.50 | 0.00 | - | 2 | 2,808 | 29.38% |
| GOOG240920P00100000 | 2023-03-27 3:54PM EDT | 2024-09-20 | 12.39 | 12.00 | 15.25 | 0.00 | - | 6 | 70 | 32.53% |
| GOOG241220P00100000 | 2023-03-23 11:13AM EDT | 2024-12-20 | 11.70 | 13.05 | 15.80 | 0.00 | - | 64 | 186 | 31.17% |
| GOOG250117P00100000 | 2023-03-28 9:30AM EDT | 2025-01-17 | 14.06 | 13.40 | 16.15 | +0.99 | +7.57% | 15 | 2,767 | 31.16% |
| GOOG250620P00100000 | 2023-03-27 12:45PM EDT | 2025-06-20 | 15.23 | 13.55 | 16.45 | 0.00 | - | 1 | 249 | 28.58% |
| GOOG251219P00100000 | 2023-03-28 9:33AM EDT | 2025-12-19 | 16.00 | 14.00 | 17.55 | +1.60 | +11.11% | 1 | 33 | 27.55% |
© 2023 Yahoo. Tutti i diritti riservati.
