Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
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:115.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00115000 | 2024-07-25 2:17PM EDT | 2024-08-02 | 56.51 | 51.50 | 56.00 | 0.00 | - | 2 | 3 | 117.19% |
| GOOG240809C00115000 | 2024-07-05 1:16PM EDT | 2024-08-09 | 77.35 | 51.50 | 56.20 | 0.00 | - | 1 | 1 | 93.55% |
| GOOG240816C00115000 | 2024-07-19 3:10PM EDT | 2024-08-16 | 53.60 | 51.60 | 56.35 | -11.70 | -17.92% | 1 | 152 | 83.40% |
| GOOG240920C00115000 | 2024-07-24 9:30AM EDT | 2024-09-20 | 53.55 | 52.15 | 56.50 | -7.55 | -12.36% | 4 | 1,272 | 58.89% |
| GOOG241018C00115000 | 2024-07-25 9:30AM EDT | 2024-10-18 | 60.58 | 52.90 | 57.10 | 0.00 | - | 1 | 104 | 56.32% |
| GOOG241115C00115000 | 2024-07-26 1:43PM EDT | 2024-11-15 | 55.50 | 53.50 | 58.25 | -4.00 | -6.72% | 1 | 225 | 55.68% |
| GOOG241220C00115000 | 2024-07-25 10:09AM EDT | 2024-12-20 | 57.88 | 54.15 | 58.80 | 0.00 | - | 2 | 379 | 52.14% |
| GOOG250117C00115000 | 2024-07-25 12:09PM EDT | 2025-01-17 | 61.70 | 54.65 | 59.35 | 0.00 | - | 4 | 2,953 | 50.39% |
| GOOG250321C00115000 | 2024-07-26 10:40AM EDT | 2025-03-21 | 57.55 | 56.05 | 60.25 | -12.16 | -17.44% | 3 | 138 | 55.04% |
| GOOG250620C00115000 | 2024-07-18 2:00PM EDT | 2025-06-20 | 59.20 | 59.20 | 62.50 | -11.43 | -16.18% | 4 | 267 | 52.90% |
| GOOG251219C00115000 | 2024-07-26 9:30AM EDT | 2025-12-19 | 62.22 | 61.20 | 66.00 | -8.38 | -11.87% | 1 | 586 | 49.53% |
| GOOG260116C00115000 | 2024-07-17 10:29AM EDT | 2026-01-16 | 76.85 | 62.30 | 66.50 | 0.00 | - | 13 | 98 | 49.18% |
| GOOG261218C00115000 | 2024-07-24 11:51AM EDT | 2026-12-18 | 75.25 | 67.00 | 70.00 | 0.00 | - | 1 | 4 | 43.72% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240809P00115000 | 2024-07-24 12:26PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 71.88% |
| GOOG240816P00115000 | 2024-07-25 11:17AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 60.16% |
| GOOG240920P00115000 | 2024-07-26 1:30PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.13 | +0.04 | +133.33% | 4 | 1,562 | 45.02% |
| GOOG241018P00115000 | 2024-07-26 12:08PM EDT | 2024-10-18 | 0.19 | 0.13 | 0.40 | +0.07 | +58.33% | 5 | 1,454 | 43.95% |
| GOOG241115P00115000 | 2024-07-25 2:11PM EDT | 2024-11-15 | 0.35 | 0.36 | 0.52 | 0.00 | - | 1 | 96 | 39.94% |
| GOOG241220P00115000 | 2024-07-26 1:23PM EDT | 2024-12-20 | 0.60 | 0.52 | 0.73 | +0.16 | +36.36% | 8 | 2,066 | 37.31% |
| GOOG250117P00115000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 0.94 | 0.66 | 0.93 | +0.36 | +62.07% | 7 | 3,390 | 36.01% |
| GOOG250321P00115000 | 2024-07-26 12:45PM EDT | 2025-03-21 | 1.12 | 1.08 | 1.28 | +0.32 | +40.00% | 1 | 534 | 33.23% |
| GOOG250620P00115000 | 2024-07-25 11:50AM EDT | 2025-06-20 | 1.50 | 1.22 | 2.67 | 0.00 | - | 10 | 1,755 | 34.39% |
| GOOG251219P00115000 | 2024-07-26 3:58PM EDT | 2025-12-19 | 3.65 | 1.00 | 3.60 | +1.32 | +56.65% | 58 | 437 | 30.29% |
| GOOG260116P00115000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 3.55 | 2.86 | 3.75 | +0.05 | +1.43% | 405 | 622 | 29.89% |
| GOOG261218P00115000 | 2024-07-26 1:43PM EDT | 2026-12-18 | 6.08 | 4.20 | 8.45 | +0.13 | +2.18% | 90 | 3 | 31.87% |
© 2024 Yahoo. Tutti i diritti riservati.