Italia markets close in 11 minutes
FTSE MIB
26.324,69 +118,02 (+0,45%) Dow Jones
32.479,87 +47,79 (+0,15%) Nasdaq
11.696,75 -72,08 (-0,61%) Nikkei 225
27.518,25 +41,38 (+0,15%) Petrolio
73,16 +0,35 (+0,48%) Bitcoin EUR
24.899,13 +201,56 (+0,82%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:19AM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00115000 | 2023-03-28 10:58AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,081 | 50.78% |
| GOOG230406C00115000 | 2023-03-28 10:57AM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 12 | 421 | 36.72% |
| GOOG230414C00115000 | 2023-03-28 10:59AM EDT | 2023-04-14 | 0.09 | 0.10 | 0.11 | -0.10 | -52.63% | 27 | 442 | 32.32% |
| GOOG230421C00115000 | 2023-03-28 10:59AM EDT | 2023-04-21 | 0.17 | 0.18 | 0.19 | -0.16 | -48.48% | 1,194 | 12,334 | 30.47% |
| GOOG230428C00115000 | 2023-03-28 10:45AM EDT | 2023-04-28 | 0.65 | 0.61 | 0.64 | -0.33 | -33.67% | 10 | 704 | 36.21% |
| GOOG230505C00115000 | 2023-03-28 10:17AM EDT | 2023-05-05 | 0.96 | 0.83 | 0.85 | -0.44 | -31.43% | 5 | 81 | 35.72% |
| GOOG230519C00115000 | 2023-03-28 11:01AM EDT | 2023-05-19 | 1.22 | 1.23 | 1.24 | -0.55 | -31.07% | 187 | 5,954 | 34.72% |
| GOOG230616C00115000 | 2023-03-28 11:00AM EDT | 2023-06-16 | 1.88 | 1.94 | 1.96 | -0.76 | -28.79% | 137 | 10,994 | 33.40% |
| GOOG230721C00115000 | 2023-03-28 10:56AM EDT | 2023-07-21 | 2.84 | 2.77 | 2.81 | -0.91 | -24.27% | 8 | 1,990 | 32.61% |
| GOOG230818C00115000 | 2023-03-27 3:07PM EDT | 2023-08-18 | 4.95 | 3.75 | 3.80 | 0.00 | - | 157 | 1,310 | 33.83% |
| GOOG230915C00115000 | 2023-03-28 10:59AM EDT | 2023-09-15 | 4.30 | 4.35 | 4.50 | -1.40 | -24.56% | 59 | 4,045 | 33.78% |
| GOOG231020C00115000 | 2023-03-28 10:52AM EDT | 2023-10-20 | 5.39 | 5.25 | 5.35 | -1.26 | -18.95% | 3 | 623 | 33.83% |
| GOOG231117C00115000 | 2023-03-28 10:57AM EDT | 2023-11-17 | 6.20 | 6.15 | 6.30 | -1.47 | -19.17% | 3 | 312 | 34.88% |
| GOOG240119C00115000 | 2023-03-28 10:43AM EDT | 2024-01-19 | 7.67 | 7.55 | 7.65 | -1.29 | -14.40% | 24 | 4,002 | 34.83% |
| GOOG240315C00115000 | 2023-03-28 11:00AM EDT | 2024-03-15 | 9.18 | 8.05 | 9.55 | -1.35 | -12.82% | 6 | 432 | 36.85% |
| GOOG240621C00115000 | 2023-03-27 3:54PM EDT | 2024-06-21 | 12.35 | 10.70 | 11.65 | 0.00 | - | 3 | 1,460 | 37.34% |
| GOOG240920C00115000 | 2023-03-28 9:39AM EDT | 2024-09-20 | 12.75 | 11.85 | 14.95 | -2.39 | -15.79% | 4 | 813 | 40.79% |
| GOOG241220C00115000 | 2023-03-27 2:37PM EDT | 2024-12-20 | 16.25 | 13.05 | 17.00 | 0.00 | - | 20 | 70 | 41.60% |
| GOOG250117C00115000 | 2023-03-27 1:20PM EDT | 2025-01-17 | 16.00 | 13.90 | 16.95 | -0.30 | -1.84% | 1 | 2,922 | 40.62% |
| GOOG250620C00115000 | 2023-03-28 10:57AM EDT | 2025-06-20 | 18.46 | 16.50 | 20.00 | -1.27 | -6.44% | 5 | 218 | 41.66% |
| GOOG251219C00115000 | 2023-03-28 11:00AM EDT | 2025-12-19 | 20.75 | 19.20 | 22.50 | -0.75 | -3.49% | 3 | 225 | 41.45% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00115000 | 2023-03-28 10:00AM EDT | 2023-03-31 | 14.20 | 14.40 | 14.65 | +2.54 | +21.78% | 3 | 26 | 99.61% |
| GOOG230406P00115000 | 2023-03-27 1:00PM EDT | 2023-04-06 | 11.90 | 12.60 | 16.25 | 0.00 | - | 10 | 8 | 59.86% |
| GOOG230414P00115000 | 2023-03-28 9:30AM EDT | 2023-04-14 | 12.79 | 12.60 | 14.55 | +3.46 | +37.08% | 1 | 102 | 47.51% |
| GOOG230421P00115000 | 2023-03-28 10:29AM EDT | 2023-04-21 | 13.88 | 12.60 | 14.80 | +3.90 | +39.08% | 12 | 721 | 44.70% |
| GOOG230428P00115000 | 2023-03-27 12:21PM EDT | 2023-04-28 | 12.15 | 12.95 | 15.35 | 0.00 | - | 2 | 1 | 46.75% |
| GOOG230519P00115000 | 2023-03-27 11:53AM EDT | 2023-05-19 | 12.90 | 13.80 | 15.40 | 0.00 | - | 5 | 109 | 36.79% |
| GOOG230616P00115000 | 2023-03-27 11:37AM EDT | 2023-06-16 | 13.25 | 15.00 | 16.60 | 0.00 | - | 2 | 3,581 | 38.05% |
| GOOG230721P00115000 | 2023-03-28 10:31AM EDT | 2023-07-21 | 15.49 | 15.20 | 16.90 | +2.04 | +15.17% | 10 | 371 | 33.39% |
| GOOG230915P00115000 | 2023-03-23 3:21PM EDT | 2023-09-15 | 13.81 | 16.00 | 17.80 | 0.00 | - | 66 | 1,888 | 31.20% |
| GOOG231020P00115000 | 2023-03-13 3:00PM EDT | 2023-10-20 | 23.50 | 16.75 | 18.10 | 0.00 | - | 20 | 21 | 29.55% |
| GOOG231117P00115000 | 2023-03-22 11:38AM EDT | 2023-11-17 | 14.15 | 17.65 | 18.50 | 0.00 | - | 11 | 32 | 29.11% |
| GOOG240119P00115000 | 2023-03-28 10:05AM EDT | 2024-01-19 | 18.43 | 18.20 | 19.30 | +2.50 | +15.69% | 2 | 27,702 | 28.24% |
| GOOG240315P00115000 | 2023-03-27 12:05PM EDT | 2024-03-15 | 18.19 | 18.60 | 21.20 | 0.00 | - | 2 | 0 | 30.95% |
| GOOG240621P00115000 | 2023-03-27 11:05AM EDT | 2024-06-21 | 18.45 | 19.20 | 21.75 | 0.00 | - | 11 | 988 | 28.67% |
| GOOG240920P00115000 | 2023-03-28 10:28AM EDT | 2024-09-20 | 21.18 | 20.35 | 23.50 | +0.96 | +4.75% | 6 | 277 | 29.80% |
| GOOG241220P00115000 | 2023-03-27 12:02PM EDT | 2024-12-20 | 21.76 | 20.05 | 24.00 | 0.00 | - | 74 | 39 | 28.53% |
| GOOG250117P00115000 | 2023-03-27 10:00AM EDT | 2025-01-17 | 20.61 | 20.90 | 24.50 | 0.00 | - | 2 | 483 | 28.86% |
| GOOG250620P00115000 | 2023-03-10 10:49AM EDT | 2025-06-20 | 27.25 | 21.05 | 25.50 | 0.00 | - | 10 | 44 | 27.67% |
| GOOG251219P00115000 | 2023-03-22 11:07AM EDT | 2025-12-19 | 21.00 | 22.50 | 26.50 | 0.00 | - | 1 | 2 | 26.53% |
© 2023 Yahoo. Tutti i diritti riservati.
