Italia markets open in 2 hours 59 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.731,57 -728,51 (-1,89%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.028,07 -2.169,48 (-3,49%) CMC Crypto 200
1.391,92 -32,18 (-2,26%)
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:135.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00135000 | 2024-04-24 9:57AM EDT | 2024-04-26 | 26.23 | 24.05 | 27.05 | +1.54 | +6.24% | 13 | 512 | 185.74% |
| GOOG240503C00135000 | 2024-04-23 1:35PM EDT | 2024-05-03 | 25.65 | 24.30 | 27.30 | 0.00 | - | 18 | 66 | 93.41% |
| GOOG240510C00135000 | 2024-04-17 9:32AM EDT | 2024-05-10 | 23.43 | 24.40 | 27.50 | 0.00 | - | - | 1 | 73.32% |
| GOOG240517C00135000 | 2024-04-24 2:01PM EDT | 2024-05-17 | 26.73 | 26.60 | 27.60 | +1.10 | +4.29% | 7 | 2,833 | 55.52% |
| GOOG240524C00135000 | 2024-04-23 10:01AM EDT | 2024-05-24 | 25.65 | 25.75 | 28.15 | 0.00 | - | 1 | 32 | 60.50% |
| GOOG240531C00135000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 27.45 | 25.85 | 28.30 | +5.25 | +23.65% | 10 | 23 | 55.80% |
| GOOG240621C00135000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 27.37 | 26.75 | 29.05 | +0.43 | +1.60% | 719 | 5,800 | 49.57% |
| GOOG240719C00135000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 29.40 | 28.85 | 29.25 | +1.25 | +4.44% | 2 | 3,082 | 41.75% |
| GOOG240920C00135000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 31.70 | 31.60 | 31.85 | +1.70 | +5.67% | 7 | 1,724 | 41.05% |
| GOOG241018C00135000 | 2024-04-22 11:25AM EDT | 2024-10-18 | 28.70 | 32.60 | 32.85 | 0.00 | - | 20 | 176 | 40.70% |
| GOOG241115C00135000 | 2024-04-10 2:55PM EDT | 2024-11-15 | 31.32 | 33.90 | 34.15 | 0.00 | - | 2 | 48 | 41.38% |
| GOOG241220C00135000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 33.80 | 34.65 | 35.30 | +2.19 | +6.93% | 20 | 2,485 | 41.08% |
| GOOG250117C00135000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 35.17 | 35.35 | 36.35 | 0.00 | - | 10 | 3,645 | 41.28% |
| GOOG250321C00135000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 38.05 | 36.00 | 38.55 | +1.66 | +4.56% | 20 | 47 | 41.61% |
| GOOG250620C00135000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 41.33 | 39.60 | 44.00 | +2.43 | +6.25% | 23 | 447 | 46.41% |
| GOOG251219C00135000 | 2024-04-23 11:11AM EDT | 2025-12-19 | 45.30 | 45.80 | 46.95 | 0.00 | - | 26 | 544 | 43.06% |
| GOOG260116C00135000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 46.05 | 46.10 | 47.35 | +0.05 | +0.11% | 1 | 787 | 42.66% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00135000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 242 | 702 | 107.81% |
| GOOG240503P00135000 | 2024-04-24 2:42PM EDT | 2024-05-03 | 0.17 | 0.12 | 0.19 | 0.00 | - | 18 | 841 | 59.47% |
| GOOG240510P00135000 | 2024-04-24 2:18PM EDT | 2024-05-10 | 0.26 | 0.20 | 0.26 | -0.02 | -7.14% | 2 | 106 | 48.93% |
| GOOG240517P00135000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.43 | 0.45 | 0.49 | -0.10 | -18.87% | 88 | 4,379 | 46.53% |
| GOOG240524P00135000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 0.55 | 0.53 | 0.57 | -0.07 | -11.29% | 9 | 448 | 42.19% |
| GOOG240531P00135000 | 2024-04-24 1:24PM EDT | 2024-05-31 | 0.70 | 0.58 | 0.62 | 0.00 | - | 8 | 169 | 38.75% |
| GOOG240621P00135000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.96 | 0.93 | 0.98 | -0.10 | -9.43% | 1,063 | 8,270 | 34.79% |
| GOOG240719P00135000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.39 | -0.13 | -8.90% | 215 | 3,122 | 31.57% |
| GOOG240920P00135000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 2.76 | 2.65 | 2.73 | -0.04 | -1.43% | 94 | 3,716 | 30.05% |
| GOOG241018P00135000 | 2024-04-23 2:14PM EDT | 2024-10-18 | 3.30 | 3.10 | 3.25 | 0.00 | - | 6 | 571 | 29.47% |
| GOOG241115P00135000 | 2024-04-24 12:38PM EDT | 2024-11-15 | 4.15 | 3.80 | 4.00 | +0.12 | +2.98% | 1 | 591 | 29.79% |
| GOOG241220P00135000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 4.50 | 4.35 | 4.55 | -0.06 | -1.32% | 21 | 2,230 | 29.10% |
| GOOG250117P00135000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 5.50 | 4.80 | 4.95 | 0.00 | - | 5 | 3,558 | 28.58% |
| GOOG250321P00135000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.05 | 5.10 | 6.10 | -0.10 | -1.63% | 7 | 122 | 28.34% |
| GOOG250620P00135000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 7.80 | 5.20 | 7.75 | -0.40 | -4.88% | 72 | 730 | 28.29% |
| GOOG251219P00135000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 10.30 | 8.75 | 9.90 | 0.00 | - | 2 | 508 | 26.99% |
| GOOG260116P00135000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 10.45 | 9.10 | 12.50 | +0.06 | +0.58% | 36 | 284 | 30.21% |
© 2024 Yahoo. Tutti i diritti riservati.