Italia markets closed
Dow Jones
36.117,64 +63,21 (+0,18%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0799 +0,0030 (+0,28%) Bitcoin EUR
40.041,50 -557,92 (-1,37%) CMC Crypto 200
892,48 -0,24 (-0,03%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00125000 | 2023-12-07 10:49AM EST | 2023-12-08 | 13.37 | 13.30 | 13.45 | +6.42 | +92.37% | 10 | 402 | 25.00% |
| GOOG231215C00125000 | 2023-12-07 1:21PM EST | 2023-12-15 | 13.90 | 13.45 | 14.00 | +6.85 | +97.16% | 157 | 5,228 | 52.25% |
| GOOG231222C00125000 | 2023-12-07 9:40AM EST | 2023-12-22 | 14.00 | 11.90 | 14.90 | +7.76 | +124.36% | 1 | 15 | 53.56% |
| GOOG231229C00125000 | 2023-12-04 3:39PM EST | 2023-12-29 | 14.00 | 12.70 | 15.20 | +6.75 | +93.10% | 3 | 21 | 48.02% |
| GOOG240105C00125000 | 2023-12-07 1:22PM EST | 2024-01-05 | 14.50 | 13.75 | 14.40 | +7.63 | +111.06% | 1 | 2 | 33.72% |
| GOOG240112C00125000 | 2023-12-01 1:03PM EST | 2024-01-12 | 10.27 | 12.70 | 16.45 | 0.00 | - | 2 | 2 | 47.83% |
| GOOG240119C00125000 | 2023-12-07 3:11PM EST | 2024-01-19 | 15.05 | 14.65 | 14.90 | +5.77 | +62.18% | 73 | 15,507 | 32.29% |
| GOOG240216C00125000 | 2023-12-07 3:22PM EST | 2024-02-16 | 16.90 | 16.50 | 16.65 | +5.75 | +51.57% | 24 | 121 | 35.35% |
| GOOG240315C00125000 | 2023-12-07 2:38PM EST | 2024-03-15 | 17.70 | 16.30 | 17.75 | +4.40 | +33.08% | 89 | 2,749 | 34.82% |
| GOOG240419C00125000 | 2023-12-07 1:38PM EST | 2024-04-19 | 19.25 | 18.45 | 19.15 | +4.94 | +34.52% | 16 | 613 | 35.00% |
| GOOG240621C00125000 | 2023-12-07 1:01PM EST | 2024-06-21 | 21.91 | 21.65 | 21.80 | +5.16 | +30.81% | 10 | 4,917 | 36.46% |
| GOOG240719C00125000 | 2023-12-06 1:05PM EST | 2024-07-19 | 17.90 | 22.50 | 23.45 | 0.00 | - | 6 | 328 | 38.43% |
| GOOG240920C00125000 | 2023-12-07 9:36AM EST | 2024-09-20 | 24.90 | 24.80 | 25.70 | +4.58 | +22.54% | 1 | 7,142 | 39.12% |
| GOOG241220C00125000 | 2023-12-07 12:11PM EST | 2024-12-20 | 28.40 | 25.85 | 29.30 | +5.70 | +25.11% | 17 | 541 | 41.21% |
| GOOG250117C00125000 | 2023-12-07 3:22PM EST | 2025-01-17 | 28.75 | 28.05 | 28.60 | +5.29 | +22.55% | 5 | 2,748 | 38.44% |
| GOOG250620C00125000 | 2023-12-07 9:46AM EST | 2025-06-20 | 32.50 | 30.35 | 33.50 | +4.50 | +16.07% | 2 | 715 | 40.67% |
| GOOG251219C00125000 | 2023-12-07 3:44PM EST | 2025-12-19 | 36.25 | 34.10 | 37.15 | +3.35 | +10.18% | 17 | 601 | 40.49% |
| GOOG260116C00125000 | 2023-12-07 12:25PM EST | 2026-01-16 | 38.64 | 35.60 | 37.75 | +6.39 | +19.81% | 55 | 149 | 40.58% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00125000 | 2023-12-07 1:13PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 142 | 453 | 50.00% |
| GOOG231215P00125000 | 2023-12-07 3:44PM EST | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 706 | 8,870 | 31.84% |
| GOOG231222P00125000 | 2023-12-07 3:40PM EST | 2023-12-22 | 0.11 | 0.11 | 0.12 | -0.46 | -80.70% | 241 | 965 | 27.74% |
| GOOG231229P00125000 | 2023-12-07 1:29PM EST | 2023-12-29 | 0.18 | 0.19 | 0.21 | -0.62 | -77.50% | 74 | 306 | 25.83% |
| GOOG240105P00125000 | 2023-12-07 1:51PM EST | 2024-01-05 | 0.30 | 0.32 | 0.34 | -0.77 | -71.96% | 22 | 195 | 25.24% |
| GOOG240112P00125000 | 2023-12-07 3:28PM EST | 2024-01-12 | 0.45 | 0.47 | 0.49 | -0.90 | -66.67% | 53 | 125 | 24.95% |
| GOOG240119P00125000 | 2023-12-07 3:22PM EST | 2024-01-19 | 0.61 | 0.64 | 0.65 | -1.01 | -62.35% | 2,046 | 13,842 | 24.78% |
| GOOG240216P00125000 | 2023-12-07 3:09PM EST | 2024-02-16 | 1.82 | 1.85 | 1.89 | -1.42 | -43.83% | 642 | 2,424 | 28.00% |
| GOOG240315P00125000 | 2023-12-07 3:08PM EST | 2024-03-15 | 2.39 | 2.46 | 2.50 | -1.53 | -39.03% | 288 | 4,001 | 26.76% |
| GOOG240419P00125000 | 2023-12-07 3:20PM EST | 2024-04-19 | 3.10 | 3.15 | 3.25 | -1.80 | -36.73% | 188 | 2,339 | 26.02% |
| GOOG240621P00125000 | 2023-12-07 3:19PM EST | 2024-06-21 | 4.75 | 4.75 | 4.90 | -1.70 | -26.36% | 306 | 2,305 | 26.56% |
| GOOG240920P00125000 | 2023-12-07 12:44PM EST | 2024-09-20 | 6.27 | 6.35 | 6.55 | -1.83 | -22.59% | 6 | 1,011 | 25.98% |
| GOOG241220P00125000 | 2023-12-07 9:38AM EST | 2024-12-20 | 7.94 | 7.90 | 8.15 | -1.91 | -19.39% | 115 | 1,306 | 25.93% |
| GOOG250117P00125000 | 2023-12-07 12:36PM EST | 2025-01-17 | 8.20 | 8.35 | 8.55 | -2.02 | -19.77% | 116 | 2,923 | 25.81% |
| GOOG250620P00125000 | 2023-12-07 12:48PM EST | 2025-06-20 | 10.20 | 9.90 | 10.80 | -0.45 | -4.23% | 7 | 747 | 25.71% |
| GOOG251219P00125000 | 2023-12-06 11:44AM EST | 2025-12-19 | 14.85 | 11.40 | 12.95 | 0.00 | - | 3 | 577 | 25.39% |
| GOOG260116P00125000 | 2023-12-06 10:45AM EST | 2026-01-16 | 13.80 | 11.70 | 13.15 | 0.00 | - | 1 | 77 | 25.21% |
© 2023 Yahoo. Tutti i diritti riservati.