Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.288,94 +203,14 (+0,53%) Nasdaq
15.947,39 +335,63 (+2,15%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,73 +0,16 (+0,19%) Bitcoin EUR
59.777,37 -594,23 (-0,98%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00110000 | 2024-04-26 1:27PM EDT | 2024-04-26 | 63.61 | 62.75 | 63.10 | +13.69 | +27.42% | 9 | 35 | 0.00% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 63.74 | 62.55 | 63.35 | +15.61 | +32.43% | 10 | 28 | 0.00% |
| GOOG240510C00110000 | 2024-04-26 2:34PM EDT | 2024-05-10 | 62.79 | 62.30 | 63.80 | +13.49 | +27.36% | 2 | 5 | 111.33% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 2024-05-17 | 47.38 | 62.65 | 63.95 | 0.00 | - | 1 | 51 | 99.32% |
| GOOG240621C00110000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 63.75 | 63.15 | 64.15 | +15.15 | +31.17% | 6 | 2,177 | 50.10% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 63.65 | 64.55 | 0.00 | - | 4 | 69 | 53.47% |
| GOOG240920C00110000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 66.02 | 64.85 | 65.75 | +15.28 | +30.11% | 5 | 2,772 | 52.00% |
| GOOG241018C00110000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 53.90 | 65.40 | 66.30 | 0.00 | - | 5 | 282 | 51.20% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 65.95 | 66.95 | 0.00 | - | 2 | 45 | 50.76% |
| GOOG241220C00110000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 67.53 | 66.60 | 67.65 | +17.18 | +34.12% | 61 | 858 | 52.14% |
| GOOG250117C00110000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 68.00 | 67.10 | 67.75 | +14.22 | +26.44% | 68 | 1,455 | 49.71% |
| GOOG250321C00110000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 53.80 | 66.65 | 70.75 | 0.00 | - | 1 | 37 | 54.16% |
| GOOG250620C00110000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 70.22 | 68.60 | 71.50 | +10.52 | +17.62% | 3 | 766 | 49.86% |
| GOOG251219C00110000 | 2024-04-26 1:17PM EDT | 2025-12-19 | 74.60 | 71.00 | 76.00 | +16.70 | +28.84% | 6 | 1,486 | 50.60% |
| GOOG260116C00110000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 74.29 | 71.75 | 75.10 | +13.19 | +21.59% | 3 | 191 | 47.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 80 | 275.00% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 50.00% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 71.88% |
| GOOG240517P00110000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 31 | 1,465 | 67.19% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 56.64% |
| GOOG240621P00110000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | -0.10 | -52.63% | 100 | 11,078 | 49.51% |
| GOOG240719P00110000 | 2024-04-26 12:26PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.11 | -0.18 | -66.67% | 9 | 548 | 41.60% |
| GOOG240920P00110000 | 2024-04-26 2:52PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.27 | -0.54 | -69.23% | 22 | 2,020 | 35.89% |
| GOOG241018P00110000 | 2024-04-26 2:52PM EDT | 2024-10-18 | 0.35 | 0.32 | 0.36 | -0.56 | -61.54% | 41 | 224 | 34.50% |
| GOOG241115P00110000 | 2024-04-26 11:29AM EDT | 2024-11-15 | 0.55 | 0.50 | 0.71 | -0.71 | -56.35% | 21 | 144 | 36.26% |
| GOOG241220P00110000 | 2024-04-26 1:27PM EDT | 2024-12-20 | 0.64 | 0.64 | 0.78 | -0.83 | -56.46% | 117 | 1,690 | 34.13% |
| GOOG250117P00110000 | 2024-04-26 2:14PM EDT | 2025-01-17 | 0.82 | 0.78 | 0.93 | -0.86 | -51.19% | 37 | 3,346 | 33.50% |
| GOOG250321P00110000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 1.00 | 0.55 | 3.35 | -1.15 | -53.49% | 18 | 218 | 41.68% |
| GOOG250620P00110000 | 2024-04-26 9:46AM EDT | 2025-06-20 | 2.00 | 1.65 | 2.78 | -1.10 | -35.48% | 9 | 1,432 | 34.92% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 3.00 | 3.25 | -1.85 | -37.37% | 2 | 1,037 | 30.55% |
| GOOG260116P00110000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 3.30 | 3.40 | 3.55 | -1.38 | -29.49% | 1 | 562 | 30.68% |
© 2024 Yahoo. Tutti i diritti riservati.