Italia markets closed
Dow Jones
32.492,39 +60,31 (+0,19%) Nasdaq
11.695,35 -73,49 (-0,62%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0844 +0,0040 (+0,37%) Bitcoin EUR
24.875,99 +68,99 (+0,28%) CMC Crypto 200
590,41 +347,73 (+143,29%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:50AM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00125000 | 2023-03-27 11:43AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,738 | 70.31% |
| GOOG230406C00125000 | 2023-03-24 3:57PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 517 | 50.00% |
| GOOG230414C00125000 | 2023-03-28 11:32AM EDT | 2023-04-14 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 3 | 480 | 40.23% |
| GOOG230421C00125000 | 2023-03-28 11:18AM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 9 | 6,370 | 35.35% |
| GOOG230428C00125000 | 2023-03-28 10:25AM EDT | 2023-04-28 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 4 | 857 | 38.57% |
| GOOG230519C00125000 | 2023-03-28 11:06AM EDT | 2023-05-19 | 0.37 | 0.39 | 0.40 | -0.19 | -33.93% | 43 | 3,343 | 35.79% |
| GOOG230616C00125000 | 2023-03-28 11:26AM EDT | 2023-06-16 | 0.72 | 0.71 | 0.73 | -0.29 | -28.71% | 86 | 10,245 | 33.37% |
| GOOG230721C00125000 | 2023-03-28 11:07AM EDT | 2023-07-21 | 1.19 | 1.17 | 1.20 | -0.36 | -23.23% | 2 | 1,110 | 31.98% |
| GOOG230818C00125000 | 2023-03-28 9:41AM EDT | 2023-08-18 | 1.79 | 1.80 | 1.85 | -0.48 | -21.15% | 4 | 194 | 32.92% |
| GOOG230915C00125000 | 2023-03-28 10:34AM EDT | 2023-09-15 | 2.21 | 2.24 | 2.29 | -0.58 | -20.79% | 77 | 5,537 | 32.46% |
| GOOG231020C00125000 | 2023-03-28 10:01AM EDT | 2023-10-20 | 2.94 | 2.94 | 2.98 | -0.91 | -23.64% | 12 | 499 | 32.68% |
| GOOG231117C00125000 | 2023-03-27 2:16PM EDT | 2023-11-17 | 4.30 | 3.60 | 3.75 | 0.00 | - | 25 | 960 | 33.69% |
| GOOG240119C00125000 | 2023-03-28 11:07AM EDT | 2024-01-19 | 4.77 | 4.75 | 4.85 | -0.93 | -16.32% | 102 | 9,758 | 33.52% |
| GOOG240315C00125000 | 2023-03-28 11:10AM EDT | 2024-03-15 | 6.12 | 5.55 | 8.05 | -1.38 | -18.40% | 28 | 59 | 39.62% |
| GOOG240621C00125000 | 2023-03-28 11:01AM EDT | 2024-06-21 | 8.12 | 6.90 | 8.35 | -0.93 | -10.28% | 4 | 1,840 | 35.77% |
| GOOG240920C00125000 | 2023-03-27 2:29PM EDT | 2024-09-20 | 10.86 | 9.15 | 11.90 | 0.00 | - | 78 | 1,142 | 40.09% |
| GOOG241220C00125000 | 2023-03-27 2:39PM EDT | 2024-12-20 | 12.25 | 10.55 | 13.45 | 0.00 | - | 6 | 377 | 40.06% |
| GOOG250117C00125000 | 2023-03-28 11:23AM EDT | 2025-01-17 | 11.95 | 11.20 | 13.95 | -1.64 | -12.07% | 17 | 2,065 | 40.13% |
| GOOG250620C00125000 | 2023-03-27 10:14AM EDT | 2025-06-20 | 16.47 | 13.00 | 16.50 | 0.00 | - | 2 | 202 | 40.38% |
| GOOG251219C00125000 | 2023-03-28 11:00AM EDT | 2025-12-19 | 17.13 | 16.50 | 19.00 | -2.62 | -13.27% | 1 | 120 | 40.26% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00125000 | 2023-03-27 9:36AM EDT | 2023-03-31 | 20.40 | 23.75 | 24.05 | 0.00 | - | 14 | 14 | 96.48% |
| GOOG230406P00125000 | 2023-03-08 10:31AM EDT | 2023-04-06 | 30.00 | 22.10 | 26.05 | 0.00 | - | - | 0 | 74.80% |
| GOOG230421P00125000 | 2023-03-27 9:42AM EDT | 2023-04-21 | 22.80 | 23.45 | 24.15 | +2.92 | +14.69% | 3 | 23 | 49.90% |
| GOOG230519P00125000 | 2023-03-22 3:08PM EDT | 2023-05-19 | 19.60 | 22.10 | 24.20 | 0.00 | - | 40 | 40 | 35.35% |
| GOOG230616P00125000 | 2023-03-28 11:25AM EDT | 2023-06-16 | 25.25 | 22.30 | 25.35 | +6.35 | +33.60% | 2 | 16 | 41.22% |
| GOOG230721P00125000 | 2023-03-17 3:26PM EDT | 2023-07-21 | 23.25 | 23.85 | 26.00 | 0.00 | - | 15 | 15 | 38.83% |
| GOOG230915P00125000 | 2023-03-28 10:07AM EDT | 2023-09-15 | 25.00 | 22.90 | 26.05 | +4.50 | +21.95% | 1 | 26 | 32.15% |
| GOOG231020P00125000 | 2023-03-23 10:14AM EDT | 2023-10-20 | 20.23 | 23.15 | 26.30 | 0.00 | - | 3 | 3 | 30.47% |
| GOOG231117P00125000 | 2023-03-22 2:03PM EDT | 2023-11-17 | 21.16 | 23.60 | 26.45 | 0.00 | - | - | 8 | 29.24% |
| GOOG240119P00125000 | 2023-03-27 3:50PM EDT | 2024-01-19 | 23.75 | 24.00 | 26.90 | 0.00 | - | 31 | 5,209 | 27.61% |
| GOOG240315P00125000 | 2023-03-27 2:57PM EDT | 2024-03-15 | 24.10 | 24.40 | 28.50 | 0.00 | - | 34 | 30 | 30.27% |
| GOOG240621P00125000 | 2023-03-24 12:58PM EDT | 2024-06-21 | 24.40 | 25.35 | 29.00 | 0.00 | - | 7 | 302 | 28.08% |
| GOOG240920P00125000 | 2023-03-22 11:28AM EDT | 2024-09-20 | 23.65 | 25.85 | 30.00 | 0.00 | - | 2 | 6 | 27.91% |
| GOOG241220P00125000 | 2023-03-22 11:46AM EDT | 2024-12-20 | 24.39 | 26.00 | 30.50 | 0.00 | - | 2 | 1 | 26.87% |
| GOOG250117P00125000 | 2023-03-23 2:25PM EDT | 2025-01-17 | 25.50 | 26.60 | 30.50 | 0.00 | - | 5 | 405 | 26.29% |
| GOOG250620P00125000 | 2023-03-09 2:38PM EDT | 2025-06-20 | 33.22 | 27.50 | 31.50 | 0.00 | - | 2 | 11 | 25.48% |
| GOOG251219P00125000 | 2023-03-02 1:25PM EDT | 2025-12-19 | 35.57 | 28.50 | 32.50 | 0.00 | - | 10 | 12 | 24.63% |
© 2023 Yahoo. Tutti i diritti riservati.
