Italia markets close in 48 minutes
FTSE MIB
26.330,97 +124,30 (+0,47%) Dow Jones
32.438,71 +6,63 (+0,02%) Nasdaq
11.666,99 -101,85 (-0,87%) Nikkei 225
27.518,25 +41,38 (+0,15%) Petrolio
73,17 +0,36 (+0,49%) Bitcoin EUR
24.869,13 -396,12 (-1,57%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:42AM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00105000 | 2023-03-28 10:25AM EDT | 2023-03-31 | 0.31 | 0.31 | 0.31 | -0.44 | -58.67% | 1,816 | 4,864 | 37.74% |
| GOOG230406C00105000 | 2023-03-28 10:26AM EDT | 2023-04-06 | 0.80 | 0.80 | 0.82 | -0.67 | -45.58% | 165 | 1,696 | 34.77% |
| GOOG230414C00105000 | 2023-03-28 10:25AM EDT | 2023-04-14 | 1.40 | 1.37 | 1.38 | -0.72 | -33.96% | 150 | 1,923 | 33.42% |
| GOOG230421C00105000 | 2023-03-28 10:22AM EDT | 2023-04-21 | 1.97 | 1.93 | 1.95 | -0.70 | -26.22% | 411 | 49,717 | 34.40% |
| GOOG230428C00105000 | 2023-03-28 10:19AM EDT | 2023-04-28 | 3.25 | 3.10 | 3.20 | -0.65 | -16.67% | 267 | 1,044 | 41.53% |
| GOOG230505C00105000 | 2023-03-28 10:11AM EDT | 2023-05-05 | 3.58 | 3.55 | 3.65 | -1.22 | -25.42% | 66 | 49 | 41.15% |
| GOOG230519C00105000 | 2023-03-28 10:24AM EDT | 2023-05-19 | 4.30 | 4.25 | 4.35 | -1.00 | -18.87% | 781 | 11,865 | 39.98% |
| GOOG230616C00105000 | 2023-03-28 10:25AM EDT | 2023-06-16 | 5.46 | 5.45 | 5.50 | -0.90 | -14.15% | 57 | 15,721 | 38.50% |
| GOOG230721C00105000 | 2023-03-28 10:19AM EDT | 2023-07-21 | 6.75 | 6.60 | 6.65 | -1.00 | -12.90% | 66 | 4,354 | 37.27% |
| GOOG230818C00105000 | 2023-03-28 10:10AM EDT | 2023-08-18 | 7.75 | 7.80 | 7.90 | -0.95 | -10.92% | 15 | 909 | 38.42% |
| GOOG230915C00105000 | 2023-03-28 9:33AM EDT | 2023-09-15 | 8.68 | 8.60 | 8.75 | -1.22 | -12.32% | 1 | 2,665 | 38.23% |
| GOOG231020C00105000 | 2023-03-27 10:33AM EDT | 2023-10-20 | 11.33 | 9.70 | 9.80 | 0.00 | - | 2 | 313 | 38.32% |
| GOOG231117C00105000 | 2023-03-28 10:20AM EDT | 2023-11-17 | 10.90 | 10.65 | 10.75 | -0.85 | -7.23% | 168 | 836 | 38.91% |
| GOOG240119C00105000 | 2023-03-28 10:10AM EDT | 2024-01-19 | 12.12 | 12.20 | 12.95 | -1.28 | -9.55% | 6 | 4,428 | 40.62% |
| GOOG240315C00105000 | 2023-03-27 2:59PM EDT | 2024-03-15 | 17.06 | 13.15 | 16.00 | 0.00 | - | 51 | 348 | 45.01% |
| GOOG240621C00105000 | 2023-03-28 10:27AM EDT | 2024-06-21 | 15.90 | 14.90 | 18.15 | -1.05 | -6.19% | 19 | 3,881 | 44.69% |
| GOOG240920C00105000 | 2023-03-27 2:58PM EDT | 2024-09-20 | 19.25 | 16.90 | 19.95 | 0.00 | - | 16 | 578 | 44.50% |
| GOOG241220C00105000 | 2023-03-28 9:42AM EDT | 2024-12-20 | 19.01 | 18.80 | 20.70 | -2.00 | -9.52% | 52 | 961 | 42.63% |
| GOOG250117C00105000 | 2023-03-28 9:42AM EDT | 2025-01-17 | 19.44 | 19.35 | 21.20 | -2.05 | -9.54% | 52 | 1,719 | 42.66% |
| GOOG250620C00105000 | 2023-03-28 9:57AM EDT | 2025-06-20 | 22.20 | 20.95 | 24.50 | -2.15 | -8.83% | 1 | 196 | 44.08% |
| GOOG251219C00105000 | 2023-03-28 9:48AM EDT | 2025-12-19 | 24.81 | 24.65 | 27.00 | -1.89 | -7.08% | 2 | 89 | 43.77% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00105000 | 2023-03-28 10:18AM EDT | 2023-03-31 | 3.80 | 3.90 | 4.05 | +1.07 | +39.19% | 217 | 1,224 | 0.00% |
| GOOG230406P00105000 | 2023-03-28 10:16AM EDT | 2023-04-06 | 4.22 | 4.30 | 4.35 | +1.02 | +31.87% | 35 | 489 | 17.38% |
| GOOG230414P00105000 | 2023-03-28 9:50AM EDT | 2023-04-14 | 5.00 | 4.75 | 4.90 | +1.11 | +28.53% | 18 | 388 | 23.44% |
| GOOG230421P00105000 | 2023-03-28 10:25AM EDT | 2023-04-21 | 5.25 | 5.20 | 5.30 | +0.90 | +20.69% | 88 | 22,655 | 24.68% |
| GOOG230428P00105000 | 2023-03-28 10:16AM EDT | 2023-04-28 | 6.25 | 6.25 | 6.55 | +0.90 | +16.82% | 6 | 517 | 33.57% |
| GOOG230505P00105000 | 2023-03-28 9:38AM EDT | 2023-05-05 | 7.26 | 4.70 | 6.75 | +1.46 | +25.17% | 8 | 67 | 32.03% |
| GOOG230519P00105000 | 2023-03-28 10:05AM EDT | 2023-05-19 | 7.45 | 7.15 | 7.30 | +1.13 | +17.88% | 16 | 4,292 | 31.25% |
| GOOG230616P00105000 | 2023-03-28 10:07AM EDT | 2023-06-16 | 8.35 | 8.00 | 8.10 | +1.06 | +14.54% | 4 | 10,369 | 29.65% |
| GOOG230721P00105000 | 2023-03-28 9:45AM EDT | 2023-07-21 | 9.10 | 8.80 | 8.90 | +1.25 | +15.92% | 44 | 1,009 | 28.38% |
| GOOG230818P00105000 | 2023-03-27 9:38AM EDT | 2023-08-18 | 8.20 | 9.60 | 9.70 | 0.00 | - | 2 | 386 | 28.69% |
| GOOG230915P00105000 | 2023-03-27 3:59PM EDT | 2023-09-15 | 9.49 | 10.05 | 10.15 | 0.00 | - | 57 | 2,199 | 27.89% |
| GOOG231020P00105000 | 2023-03-28 10:18AM EDT | 2023-10-20 | 10.64 | 10.60 | 10.75 | +0.98 | +10.14% | 5 | 185 | 27.42% |
| GOOG231117P00105000 | 2023-03-28 10:24AM EDT | 2023-11-17 | 11.37 | 11.35 | 11.45 | +0.87 | +8.29% | 4 | 218 | 27.92% |
| GOOG240119P00105000 | 2023-03-28 10:21AM EDT | 2024-01-19 | 12.09 | 12.10 | 12.25 | +0.74 | +6.52% | 3 | 3,644 | 27.00% |
| GOOG240315P00105000 | 2023-03-27 12:01PM EDT | 2024-03-15 | 12.63 | 12.70 | 14.30 | 0.00 | - | 52 | 49 | 29.96% |
| GOOG240621P00105000 | 2023-03-24 10:51AM EDT | 2024-06-21 | 13.09 | 13.55 | 14.80 | 0.00 | - | 1 | 331 | 27.63% |
| GOOG240920P00105000 | 2023-03-28 10:23AM EDT | 2024-09-20 | 14.91 | 14.00 | 17.15 | +0.64 | +4.48% | 42 | 890 | 30.01% |
| GOOG241220P00105000 | 2023-03-27 10:05AM EDT | 2024-12-20 | 14.82 | 14.50 | 18.25 | 0.00 | - | 4 | 8 | 29.86% |
| GOOG250117P00105000 | 2023-03-27 3:19PM EDT | 2025-01-17 | 14.00 | 14.70 | 18.50 | 0.00 | - | 1 | 656 | 29.69% |
| GOOG250620P00105000 | 2023-03-27 11:56AM EDT | 2025-06-20 | 16.80 | 15.50 | 19.50 | 0.00 | - | 1 | 75 | 28.42% |
| GOOG251219P00105000 | 2023-03-21 3:59PM EDT | 2025-12-19 | 17.00 | 16.55 | 20.50 | 0.00 | - | 1 | 47 | 27.22% |
© 2023 Yahoo. Tutti i diritti riservati.
