Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.655,85 +1.484,39 (+2,55%)
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:100.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00100000 | 2024-04-19 3:35PM EDT | 2024-04-26 | 55.60 | 53.70 | 57.60 | -4.15 | -6.95% | 19 | 8 | 244.73% |
| GOOG240517C00100000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 56.14 | 53.95 | 58.05 | -1.91 | -3.29% | 85 | 186 | 82.32% |
| GOOG240621C00100000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 55.98 | 54.65 | 58.60 | -1.32 | -2.30% | 7 | 12,005 | 68.43% |
| GOOG240719C00100000 | 2024-04-11 10:17AM EDT | 2024-07-19 | 59.62 | 55.15 | 59.10 | 0.00 | - | 6 | 261 | 63.01% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 59.45 | 56.30 | 60.25 | 0.00 | - | 2 | 299 | 56.80% |
| GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 55.15 | 59.15 | 0.00 | - | 1 | 12 | 57.14% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 57.50 | 61.45 | 0.00 | - | 1 | 12 | 54.77% |
| GOOG241220C00100000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 59.77 | 58.20 | 62.20 | -2.68 | -4.29% | 5 | 588 | 53.82% |
| GOOG250117C00100000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 59.87 | 58.80 | 62.70 | -2.75 | -4.39% | 2 | 3,155 | 53.10% |
| GOOG250321C00100000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 62.21 | 59.85 | 64.25 | -0.64 | -1.02% | 15 | 5,748 | 52.16% |
| GOOG250620C00100000 | 2024-04-19 1:47PM EDT | 2025-06-20 | 64.00 | 61.50 | 66.50 | -3.70 | -5.47% | 2 | 545 | 51.59% |
| GOOG251219C00100000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 68.75 | 64.50 | 69.50 | 0.00 | - | 20 | 397 | 54.72% |
| GOOG260116C00100000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 67.22 | 65.00 | 70.00 | -3.28 | -4.65% | 3 | 633 | 54.49% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 65 | 117.19% |
| GOOG240503P00100000 | 2024-04-11 11:54AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 86.72% |
| GOOG240510P00100000 | 2024-04-12 3:24PM EDT | 2024-05-10 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 21 | 73.05% |
| GOOG240517P00100000 | 2024-04-18 10:10AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | 0.00 | - | 25 | 1,028 | 65.63% |
| GOOG240524P00100000 | 2024-04-09 10:13AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.15 | 0.00 | - | - | 2 | 62.40% |
| GOOG240621P00100000 | 2024-04-18 9:45AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 4,339 | 50.34% |
| GOOG240719P00100000 | 2024-04-19 12:51PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.24 | +0.02 | +10.53% | 5 | 359 | 44.53% |
| GOOG240920P00100000 | 2024-04-19 1:01PM EDT | 2024-09-20 | 0.48 | 0.43 | 0.49 | +0.06 | +14.29% | 12 | 2,643 | 38.72% |
| GOOG241018P00100000 | 2024-04-10 11:04AM EDT | 2024-10-18 | 0.58 | 0.56 | 1.22 | +0.07 | +13.73% | 1 | 62 | 43.09% |
| GOOG241115P00100000 | 2024-04-19 3:24PM EDT | 2024-11-15 | 0.81 | 0.80 | 0.97 | +0.01 | +1.25% | 1 | 453 | 38.07% |
| GOOG241220P00100000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 1.06 | 0.95 | 1.14 | +0.16 | +17.78% | 48 | 1,315 | 36.56% |
| GOOG250117P00100000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 1.20 | 1.15 | 1.23 | +0.14 | +13.21% | 88 | 4,426 | 35.25% |
| GOOG250321P00100000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 1.66 | 1.56 | 1.78 | +0.68 | +69.39% | 3 | 1,113 | 34.83% |
| GOOG250620P00100000 | 2024-04-19 2:15PM EDT | 2025-06-20 | 2.24 | 2.14 | 2.48 | +0.16 | +7.69% | 11 | 1,661 | 33.84% |
| GOOG251219P00100000 | 2024-04-03 2:29PM EDT | 2025-12-19 | 3.15 | 2.89 | 4.50 | 0.00 | - | 1 | 722 | 34.21% |
| GOOG260116P00100000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 3.66 | 3.00 | 4.60 | +0.21 | +6.09% | 10 | 1,050 | 33.70% |
© 2024 Yahoo. Tutti i diritti riservati.