Italia markets closed
Dow Jones
32.493,03 +60,95 (+0,19%) Nasdaq
11.691,64 -77,19 (-0,66%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0837 +0,0033 (+0,30%) Bitcoin EUR
24.859,43 -233,78 (-0,93%) CMC Crypto 200
589,90 +347,22 (+143,08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:13PM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00110000 | 2023-03-28 11:43AM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 702 | 4,565 | 38.28% |
| GOOG230406C00110000 | 2023-03-28 11:56AM EDT | 2023-04-06 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 586 | 2,700 | 31.74% |
| GOOG230414C00110000 | 2023-03-28 11:51AM EDT | 2023-04-14 | 0.37 | 0.37 | 0.38 | -0.35 | -48.61% | 83 | 917 | 30.32% |
| GOOG230421C00110000 | 2023-03-28 11:51AM EDT | 2023-04-21 | 0.65 | 0.65 | 0.66 | -0.37 | -36.27% | 874 | 37,073 | 30.49% |
| GOOG230428C00110000 | 2023-03-28 11:56AM EDT | 2023-04-28 | 1.52 | 1.51 | 1.53 | -0.76 | -33.33% | 169 | 1,426 | 37.20% |
| GOOG230505C00110000 | 2023-03-28 11:38AM EDT | 2023-05-05 | 1.85 | 1.85 | 1.89 | -0.84 | -31.23% | 59 | 175 | 37.06% |
| GOOG230519C00110000 | 2023-03-28 11:50AM EDT | 2023-05-19 | 2.48 | 2.50 | 2.53 | -0.64 | -20.51% | 817 | 11,380 | 36.68% |
| GOOG230616C00110000 | 2023-03-28 11:19AM EDT | 2023-06-16 | 3.40 | 3.40 | 3.50 | -0.80 | -19.05% | 93 | 12,146 | 35.34% |
| GOOG230721C00110000 | 2023-03-28 11:22AM EDT | 2023-07-21 | 4.41 | 4.50 | 4.55 | -0.89 | -16.79% | 97 | 3,614 | 34.46% |
| GOOG230818C00110000 | 2023-03-28 10:52AM EDT | 2023-08-18 | 5.46 | 5.60 | 5.70 | -1.43 | -20.75% | 13 | 1,434 | 35.66% |
| GOOG230915C00110000 | 2023-03-28 11:44AM EDT | 2023-09-15 | 6.35 | 6.35 | 6.45 | -1.30 | -16.99% | 9 | 6,255 | 35.40% |
| GOOG231020C00110000 | 2023-03-28 11:33AM EDT | 2023-10-20 | 7.30 | 7.35 | 7.45 | -1.45 | -16.57% | 28 | 672 | 35.62% |
| GOOG231117C00110000 | 2023-03-28 10:40AM EDT | 2023-11-17 | 8.10 | 8.30 | 8.40 | -1.35 | -14.29% | 107 | 1,176 | 36.39% |
| GOOG240119C00110000 | 2023-03-28 11:46AM EDT | 2024-01-19 | 9.80 | 9.80 | 9.90 | -1.06 | -9.76% | 225 | 9,559 | 36.45% |
| GOOG240315C00110000 | 2023-03-28 11:05AM EDT | 2024-03-15 | 11.57 | 11.15 | 13.90 | -0.78 | -6.32% | 9 | 142 | 43.50% |
| GOOG240621C00110000 | 2023-03-28 10:31AM EDT | 2024-06-21 | 13.35 | 13.15 | 15.00 | -1.15 | -7.93% | 4 | 2,072 | 40.94% |
| GOOG240920C00110000 | 2023-03-28 11:47AM EDT | 2024-09-20 | 15.30 | 14.20 | 15.45 | -1.15 | -6.99% | 127 | 1,661 | 38.26% |
| GOOG241220C00110000 | 2023-03-28 11:53AM EDT | 2024-12-20 | 17.35 | 16.45 | 18.60 | -1.52 | -8.06% | 9 | 780 | 41.35% |
| GOOG250117C00110000 | 2023-03-28 11:43AM EDT | 2025-01-17 | 17.20 | 16.95 | 19.00 | -2.15 | -11.11% | 130 | 1,447 | 41.21% |
| GOOG250620C00110000 | 2023-03-27 1:14PM EDT | 2025-06-20 | 21.30 | 19.30 | 22.50 | 0.00 | - | 6 | 355 | 42.98% |
| GOOG251219C00110000 | 2023-03-28 10:27AM EDT | 2025-12-19 | 22.67 | 22.10 | 25.00 | -1.73 | -7.09% | 9 | 197 | 42.69% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00110000 | 2023-03-28 10:01AM EDT | 2023-03-31 | 9.25 | 8.65 | 8.80 | +2.80 | +43.41% | 11 | 390 | 47.27% |
| GOOG230406P00110000 | 2023-03-28 9:49AM EDT | 2023-04-06 | 9.10 | 6.95 | 9.00 | +1.90 | +26.39% | 2 | 77 | 38.28% |
| GOOG230414P00110000 | 2023-03-28 9:42AM EDT | 2023-04-14 | 9.85 | 8.80 | 9.00 | +3.90 | +65.55% | 1 | 32 | 28.57% |
| GOOG230421P00110000 | 2023-03-28 10:49AM EDT | 2023-04-21 | 9.54 | 9.00 | 9.15 | +1.87 | +24.38% | 16 | 611 | 27.12% |
| GOOG230428P00110000 | 2023-03-27 12:51PM EDT | 2023-04-28 | 8.55 | 8.50 | 10.05 | 0.00 | - | 6 | 69 | 35.33% |
| GOOG230519P00110000 | 2023-03-27 2:37PM EDT | 2023-05-19 | 9.55 | 10.45 | 10.65 | +0.65 | +7.30% | 2 | 1,698 | 32.32% |
| GOOG230616P00110000 | 2023-03-27 3:00PM EDT | 2023-06-16 | 11.75 | 10.95 | 11.20 | +2.20 | +23.04% | 1 | 3,867 | 29.53% |
| GOOG230721P00110000 | 2023-03-28 10:59AM EDT | 2023-07-21 | 12.45 | 11.50 | 12.25 | +1.80 | +16.90% | 3 | 1,146 | 29.81% |
| GOOG230818P00110000 | 2023-03-28 11:09AM EDT | 2023-08-18 | 13.08 | 12.25 | 13.05 | +2.08 | +18.91% | 1 | 50 | 30.13% |
| GOOG230915P00110000 | 2023-03-28 11:09AM EDT | 2023-09-15 | 13.43 | 12.80 | 13.05 | +1.78 | +15.28% | 1 | 2,882 | 27.58% |
| GOOG231020P00110000 | 2023-03-27 3:16PM EDT | 2023-10-20 | 12.35 | 13.15 | 13.90 | 0.00 | - | 2 | 26 | 28.07% |
| GOOG231117P00110000 | 2023-03-28 11:53AM EDT | 2023-11-17 | 14.19 | 13.55 | 14.20 | +1.54 | +12.17% | 2 | 668 | 27.31% |
| GOOG240119P00110000 | 2023-03-28 11:07AM EDT | 2024-01-19 | 15.25 | 14.85 | 14.95 | +1.38 | +9.95% | 17 | 5,628 | 26.37% |
| GOOG240315P00110000 | 2023-03-28 9:53AM EDT | 2024-03-15 | 16.95 | 15.55 | 16.55 | +2.05 | +13.76% | 1 | 37 | 28.29% |
| GOOG240621P00110000 | 2023-03-28 9:53AM EDT | 2024-06-21 | 18.10 | 16.35 | 18.85 | +2.75 | +17.92% | 1 | 417 | 30.19% |
| GOOG240920P00110000 | 2023-03-28 11:40AM EDT | 2024-09-20 | 18.71 | 16.55 | 19.80 | +1.45 | +8.40% | 84 | 583 | 29.48% |
| GOOG241220P00110000 | 2023-03-28 11:40AM EDT | 2024-12-20 | 19.25 | 17.05 | 20.70 | +2.25 | +13.24% | 2 | 90 | 28.98% |
| GOOG250117P00110000 | 2023-03-28 11:41AM EDT | 2025-01-17 | 19.29 | 18.00 | 20.90 | +2.68 | +16.13% | 2 | 1,311 | 28.72% |
| GOOG250620P00110000 | 2023-03-23 11:13AM EDT | 2025-06-20 | 20.00 | 18.05 | 22.50 | 0.00 | - | 5 | 14 | 28.53% |
| GOOG251219P00110000 | 2023-03-28 9:48AM EDT | 2025-12-19 | 21.29 | 19.00 | 23.45 | -3.93 | -15.58% | 15 | 17 | 27.22% |
© 2023 Yahoo. Tutti i diritti riservati.
