Italia markets open in 4 hours 13 minutes
Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.313,17 -257,86 (-0,79%) EUR/USD
1,0652 -0,0010 (-0,10%) Bitcoin EUR
24.952,72 -351,11 (-1,39%) CMC Crypto 200
566,32 -9,94 (-1,72%)
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'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230922C00115000 | 2023-09-21 3:12PM EDT | 2023-09-22 | 16.76 | 15.20 | 17.55 | -3.64 | -17.84% | 4 | 36 | 103.13% |
| GOOG230929C00115000 | 2023-09-21 3:45PM EDT | 2023-09-29 | 16.85 | 14.65 | 18.85 | -5.26 | -23.79% | 6 | 63 | 62.74% |
| GOOG231006C00115000 | 2023-09-21 11:20AM EDT | 2023-10-06 | 17.17 | 15.35 | 19.00 | -4.53 | -20.88% | 2 | 117 | 55.71% |
| GOOG231013C00115000 | 2023-09-21 3:32PM EDT | 2023-10-13 | 17.13 | 15.30 | 19.30 | -4.97 | -22.49% | 5 | 13 | 73.19% |
| GOOG231020C00115000 | 2023-09-21 2:26PM EDT | 2023-10-20 | 18.03 | 15.70 | 19.25 | -4.35 | -19.44% | 236 | 7,709 | 63.27% |
| GOOG231027C00115000 | 2023-09-14 10:31AM EDT | 2023-10-27 | 23.59 | 17.35 | 19.75 | 0.00 | - | - | 4 | 50.55% |
| GOOG231117C00115000 | 2023-09-21 2:15PM EDT | 2023-11-17 | 19.60 | 18.55 | 20.30 | -6.20 | -24.03% | 40 | 1,540 | 52.05% |
| GOOG231215C00115000 | 2023-09-21 3:05PM EDT | 2023-12-15 | 20.15 | 19.65 | 21.20 | -3.09 | -13.30% | 28 | 1,171 | 47.24% |
| GOOG240119C00115000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 21.00 | 20.90 | 22.45 | -3.65 | -14.81% | 199 | 4,815 | 44.97% |
| GOOG240315C00115000 | 2023-09-21 3:00PM EDT | 2024-03-15 | 23.67 | 23.10 | 24.65 | -5.63 | -19.22% | 5 | 1,530 | 44.42% |
| GOOG240419C00115000 | 2023-09-21 1:41PM EDT | 2024-04-19 | 25.57 | 23.15 | 26.70 | -4.86 | -15.97% | 2 | 3 | 46.61% |
| GOOG240621C00115000 | 2023-09-21 2:14PM EDT | 2024-06-21 | 28.95 | 26.10 | 27.65 | -1.26 | -4.17% | 3 | 1,762 | 43.33% |
| GOOG240920C00115000 | 2023-09-15 3:59PM EDT | 2024-09-20 | 30.40 | 28.55 | 31.90 | -4.80 | -13.64% | 2 | 1,240 | 46.86% |
| GOOG241220C00115000 | 2023-09-21 12:42PM EDT | 2024-12-20 | 32.75 | 29.65 | 34.50 | -5.24 | -13.79% | 1 | 79 | 46.99% |
| GOOG250117C00115000 | 2023-09-21 9:48AM EDT | 2025-01-17 | 33.70 | 32.45 | 35.00 | -4.20 | -11.08% | 21 | 3,170 | 46.56% |
| GOOG250620C00115000 | 2023-09-19 10:20AM EDT | 2025-06-20 | 42.11 | 35.40 | 39.00 | 0.00 | - | 20 | 268 | 47.16% |
| GOOG251219C00115000 | 2023-09-21 10:40AM EDT | 2025-12-19 | 40.81 | 38.75 | 43.00 | -2.90 | -6.63% | 21 | 660 | 47.46% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230922P00115000 | 2023-09-18 9:39AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,114 | 90.63% |
| GOOG230929P00115000 | 2023-09-21 2:20PM EDT | 2023-09-29 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 345 | 1,506 | 42.77% |
| GOOG231006P00115000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 153 | 132 | 36.43% |
| GOOG231013P00115000 | 2023-09-21 3:53PM EDT | 2023-10-13 | 0.23 | 0.23 | 0.34 | +0.11 | +91.67% | 310 | 378 | 36.62% |
| GOOG231020P00115000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 0.38 | 0.39 | 0.41 | +0.18 | +90.00% | 2,403 | 17,217 | 33.35% |
| GOOG231027P00115000 | 2023-09-21 3:52PM EDT | 2023-10-27 | 0.80 | 0.61 | 1.05 | +0.36 | +81.82% | 69 | 171 | 38.87% |
| GOOG231117P00115000 | 2023-09-21 3:32PM EDT | 2023-11-17 | 1.28 | 1.30 | 1.42 | +0.45 | +54.22% | 332 | 3,095 | 34.17% |
| GOOG231215P00115000 | 2023-09-21 3:36PM EDT | 2023-12-15 | 1.78 | 1.72 | 2.01 | +0.53 | +42.40% | 54 | 2,797 | 31.81% |
| GOOG240119P00115000 | 2023-09-21 3:20PM EDT | 2024-01-19 | 2.37 | 2.47 | 2.53 | +0.62 | +35.43% | 2,120 | 29,511 | 29.38% |
| GOOG240315P00115000 | 2023-09-21 3:44PM EDT | 2024-03-15 | 3.70 | 3.70 | 4.00 | +0.90 | +32.14% | 289 | 1,716 | 29.85% |
| GOOG240419P00115000 | 2023-09-21 3:44PM EDT | 2024-04-19 | 4.25 | 4.30 | 4.65 | +1.04 | +32.40% | 115 | 261 | 29.39% |
| GOOG240621P00115000 | 2023-09-21 2:51PM EDT | 2024-06-21 | 5.28 | 3.35 | 6.05 | +0.63 | +13.55% | 1 | 4,156 | 29.66% |
| GOOG240920P00115000 | 2023-09-21 3:21PM EDT | 2024-09-20 | 6.70 | 5.60 | 9.00 | +1.18 | +21.38% | 202 | 578 | 32.47% |
| GOOG241220P00115000 | 2023-09-19 11:37AM EDT | 2024-12-20 | 6.65 | 5.50 | 10.50 | 0.00 | - | 1 | 1,056 | 32.04% |
| GOOG250117P00115000 | 2023-09-21 11:13AM EDT | 2025-01-17 | 8.15 | 8.25 | 11.00 | +0.75 | +10.14% | 4 | 2,345 | 32.07% |
| GOOG250620P00115000 | 2023-09-21 12:22PM EDT | 2025-06-20 | 10.09 | 9.00 | 11.95 | +1.39 | +15.98% | 348 | 91 | 29.52% |
| GOOG251219P00115000 | 2023-09-15 12:22PM EDT | 2025-12-19 | 11.00 | 10.65 | 12.45 | 0.00 | - | 1 | 128 | 26.78% |
| GOOG260116P00115000 | 2023-09-19 3:01PM EDT | 2026-01-16 | 10.30 | 11.35 | 12.50 | 0.00 | - | 1 | 4 | 26.40% |
© 2023 Yahoo. Tutti i diritti riservati.
