Italia markets close in 21 minutes
FTSE MIB
33.913,90 +32,40 (+0,10%) Dow Jones
37.960,78 +185,40 (+0,49%) Nasdaq
15.463,40 -138,10 (-0,89%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,28 +0,55 (+0,66%) Bitcoin EUR
60.390,88 +541,76 (+0,91%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:09AM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00130000 | 2024-04-19 10:28AM EDT | 2024-04-19 | 25.83 | 25.60 | 27.95 | -1.77 | -6.41% | 1 | 2,649 | 217.58% |
| GOOG240426C00130000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 27.95 | 25.75 | 28.10 | 0.00 | - | 11 | 97 | 82.91% |
| GOOG240503C00130000 | 2024-04-18 11:30AM EDT | 2024-05-03 | 28.10 | 26.30 | 27.80 | 0.00 | - | 3 | 153 | 63.77% |
| GOOG240510C00130000 | 2024-04-15 11:20AM EDT | 2024-05-10 | 30.53 | 26.90 | 27.80 | 0.00 | - | 1 | 5 | 58.08% |
| GOOG240517C00130000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 27.30 | 27.45 | 27.95 | -1.92 | -6.57% | 5 | 1,729 | 55.32% |
| GOOG240621C00130000 | 2024-04-19 10:48AM EDT | 2024-06-21 | 28.71 | 28.85 | 29.15 | -1.50 | -4.97% | 7 | 8,012 | 47.77% |
| GOOG240719C00130000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 29.57 | 29.85 | 30.10 | -1.42 | -4.58% | 1 | 642 | 44.74% |
| GOOG240920C00130000 | 2024-04-19 10:37AM EDT | 2024-09-20 | 31.87 | 32.30 | 32.50 | -1.68 | -5.01% | 20 | 4,687 | 43.02% |
| GOOG241018C00130000 | 2024-04-19 9:46AM EDT | 2024-10-18 | 33.15 | 33.00 | 33.20 | 0.00 | - | 39 | 830 | 41.75% |
| GOOG241115C00130000 | 2024-04-19 9:52AM EDT | 2024-11-15 | 34.20 | 34.25 | 34.65 | -4.15 | -10.82% | 40 | 28 | 42.93% |
| GOOG241220C00130000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 34.99 | 35.45 | 35.70 | -1.06 | -2.94% | 1 | 1,037 | 42.41% |
| GOOG250117C00130000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 36.00 | 36.25 | 37.85 | -1.45 | -3.87% | 3 | 3,090 | 45.21% |
| GOOG250321C00130000 | 2024-04-17 3:39PM EDT | 2025-03-21 | 39.04 | 37.70 | 39.35 | 0.00 | - | 4 | 47 | 43.87% |
| GOOG250620C00130000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 42.17 | 41.25 | 42.30 | +0.40 | +0.96% | 1 | 1,334 | 44.28% |
| GOOG251219C00130000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 47.25 | 45.90 | 47.35 | 0.00 | - | 4 | 926 | 44.65% |
| GOOG260116C00130000 | 2024-04-18 10:22AM EDT | 2026-01-16 | 46.70 | 45.80 | 48.05 | 0.00 | - | 1 | 714 | 44.68% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00130000 | 2024-04-18 2:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,950 | 121.88% |
| GOOG240426P00130000 | 2024-04-19 10:49AM EDT | 2024-04-26 | 0.13 | 0.12 | 0.14 | 0.00 | - | 2 | 485 | 64.06% |
| GOOG240503P00130000 | 2024-04-18 2:23PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.27 | 0.00 | - | 3 | 263 | 51.81% |
| GOOG240510P00130000 | 2024-04-18 2:07PM EDT | 2024-05-10 | 0.33 | 0.34 | 0.41 | 0.00 | - | 15 | 572 | 47.80% |
| GOOG240517P00130000 | 2024-04-19 10:45AM EDT | 2024-05-17 | 0.55 | 0.55 | 0.58 | +0.02 | +3.57% | 45 | 8,325 | 44.97% |
| GOOG240524P00130000 | 2024-04-18 2:37PM EDT | 2024-05-24 | 0.63 | 0.61 | 0.66 | 0.00 | - | 5 | 136 | 41.63% |
| GOOG240531P00130000 | 2024-04-18 11:29AM EDT | 2024-05-31 | 0.64 | 0.59 | 0.71 | 0.00 | - | 2 | 140 | 38.77% |
| GOOG240621P00130000 | 2024-04-19 9:38AM EDT | 2024-06-21 | 1.09 | 1.00 | 1.04 | +0.13 | +13.54% | 2 | 7,711 | 35.11% |
| GOOG240719P00130000 | 2024-04-18 2:08PM EDT | 2024-07-19 | 1.47 | 1.42 | 1.47 | +0.08 | +5.76% | 1 | 2,900 | 32.37% |
| GOOG240920P00130000 | 2024-04-19 10:25AM EDT | 2024-09-20 | 2.79 | 2.64 | 2.71 | +0.23 | +8.98% | 2 | 6,360 | 30.63% |
| GOOG241018P00130000 | 2024-04-18 2:02PM EDT | 2024-10-18 | 3.15 | 3.05 | 3.15 | +0.20 | +6.78% | 1 | 1,529 | 29.83% |
| GOOG241115P00130000 | 2024-04-19 10:12AM EDT | 2024-11-15 | 3.85 | 3.75 | 3.90 | +0.27 | +7.54% | 1 | 855 | 30.27% |
| GOOG241220P00130000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 4.40 | 4.25 | 4.40 | +0.20 | +4.76% | 7 | 4,673 | 29.50% |
| GOOG250117P00130000 | 2024-04-19 10:17AM EDT | 2025-01-17 | 4.80 | 4.65 | 4.80 | +0.20 | +4.35% | 1 | 4,027 | 29.04% |
| GOOG250321P00130000 | 2024-04-19 9:35AM EDT | 2025-03-21 | 5.80 | 5.60 | 5.90 | +0.53 | +10.06% | 1 | 1,879 | 28.78% |
| GOOG250620P00130000 | 2024-04-18 2:55PM EDT | 2025-06-20 | 6.94 | 7.00 | 7.20 | 0.00 | - | 2 | 670 | 28.15% |
| GOOG251219P00130000 | 2024-04-11 12:37PM EDT | 2025-12-19 | 8.52 | 7.60 | 9.55 | 0.00 | - | 5 | 317 | 27.38% |
| GOOG260116P00130000 | 2024-04-16 12:16PM EDT | 2026-01-16 | 9.70 | 9.45 | 10.10 | 0.00 | - | 3 | 502 | 27.62% |
© 2024 Yahoo. Tutti i diritti riservati.