Italia markets closed
Dow Jones
37.965,60 -495,32 (-1,29%) Nasdaq
15.515,36 -197,39 (-1,26%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.843,04 -420,73 (-0,70%) CMC Crypto 200
1.389,04 +6,47 (+0,47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:25PM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00140000 | 2024-04-25 12:09PM EDT | 2024-04-26 | 18.20 | 17.55 | 18.20 | -2.30 | -11.22% | 44 | 434 | 96.68% |
| GOOG240503C00140000 | 2024-04-25 12:07PM EDT | 2024-05-03 | 18.40 | 18.00 | 18.60 | -2.38 | -11.45% | 34 | 66 | 58.50% |
| GOOG240510C00140000 | 2024-04-25 10:34AM EDT | 2024-05-10 | 17.20 | 17.85 | 19.45 | -2.30 | -11.79% | 4 | 29 | 57.13% |
| GOOG240517C00140000 | 2024-04-25 12:09PM EDT | 2024-05-17 | 19.30 | 19.20 | 19.35 | -3.29 | -15.03% | 53 | 5,030 | 46.51% |
| GOOG240524C00140000 | 2024-04-24 11:23AM EDT | 2024-05-24 | 21.14 | 19.35 | 19.60 | 0.00 | - | 1 | 193 | 43.16% |
| GOOG240531C00140000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 18.65 | 19.25 | 19.85 | -1.70 | -8.35% | 1 | 18 | 40.96% |
| GOOG240621C00140000 | 2024-04-25 11:49AM EDT | 2024-06-21 | 20.50 | 20.60 | 20.80 | -3.42 | -14.30% | 151 | 7,401 | 38.51% |
| GOOG240719C00140000 | 2024-04-25 11:44AM EDT | 2024-07-19 | 21.70 | 21.75 | 22.20 | -3.05 | -12.32% | 10 | 1,365 | 37.94% |
| GOOG240920C00140000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 24.45 | 24.85 | 25.00 | -2.40 | -8.94% | 15 | 4,500 | 37.58% |
| GOOG241018C00140000 | 2024-04-25 11:42AM EDT | 2024-10-18 | 26.10 | 25.90 | 26.10 | -1.30 | -4.74% | 12 | 195 | 37.49% |
| GOOG241115C00140000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 25.95 | 27.30 | 27.55 | -1.55 | -5.64% | 24 | 205 | 38.46% |
| GOOG241220C00140000 | 2024-04-25 10:34AM EDT | 2024-12-20 | 27.50 | 28.65 | 28.85 | -3.25 | -10.57% | 3 | 1,591 | 38.51% |
| GOOG250117C00140000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 29.84 | 29.40 | 29.95 | -1.21 | -3.90% | 18 | 12,867 | 38.79% |
| GOOG250321C00140000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 31.15 | 31.95 | 32.80 | 0.00 | - | 2 | 252 | 40.34% |
| GOOG250620C00140000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 36.60 | 34.60 | 35.30 | 0.00 | - | 1 | 2,057 | 39.90% |
| GOOG251219C00140000 | 2024-04-24 1:44PM EDT | 2025-12-19 | 42.24 | 38.70 | 41.30 | 0.00 | - | 1 | 2,021 | 41.71% |
| GOOG260116C00140000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 41.41 | 41.00 | 42.15 | -2.34 | -5.35% | 36 | 2,057 | 41.93% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00140000 | 2024-04-25 12:10PM EDT | 2024-04-26 | 0.35 | 0.35 | 0.36 | +0.20 | +133.33% | 1,926 | 2,260 | 109.18% |
| GOOG240503P00140000 | 2024-04-25 12:08PM EDT | 2024-05-03 | 0.54 | 0.54 | 0.56 | +0.27 | +100.00% | 832 | 1,065 | 57.23% |
| GOOG240510P00140000 | 2024-04-25 11:52AM EDT | 2024-05-10 | 0.77 | 0.67 | 0.73 | +0.33 | +75.00% | 62 | 867 | 46.27% |
| GOOG240517P00140000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 1.04 | 1.03 | 1.06 | +0.29 | +38.67% | 543 | 6,450 | 43.04% |
| GOOG240524P00140000 | 2024-04-25 11:26AM EDT | 2024-05-24 | 1.32 | 1.20 | 1.25 | +0.42 | +46.67% | 144 | 457 | 39.72% |
| GOOG240531P00140000 | 2024-04-25 11:58AM EDT | 2024-05-31 | 1.37 | 1.33 | 1.38 | +0.42 | +44.21% | 17 | 944 | 36.95% |
| GOOG240621P00140000 | 2024-04-25 12:07PM EDT | 2024-06-21 | 1.87 | 1.82 | 1.90 | +0.45 | +31.69% | 264 | 4,708 | 33.05% |
| GOOG240719P00140000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 2.46 | 2.40 | 2.48 | +0.50 | +25.51% | 155 | 1,738 | 30.09% |
| GOOG240920P00140000 | 2024-04-25 12:09PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.40 | +0.55 | +14.47% | 897 | 2,619 | 29.49% |
| GOOG241018P00140000 | 2024-04-25 10:34AM EDT | 2024-10-18 | 5.30 | 4.80 | 4.90 | +1.00 | +23.26% | 15 | 615 | 28.53% |
| GOOG241115P00140000 | 2024-04-25 10:44AM EDT | 2024-11-15 | 6.05 | 5.70 | 5.95 | +0.94 | +18.40% | 1 | 270 | 29.32% |
| GOOG241220P00140000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 7.05 | 6.30 | 6.45 | +1.21 | +20.72% | 9 | 1,617 | 28.31% |
| GOOG250117P00140000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 7.00 | 6.70 | 6.90 | +0.78 | +12.54% | 69 | 7,370 | 27.81% |
| GOOG250321P00140000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 7.15 | 7.80 | 8.15 | 0.00 | - | 7 | 1,029 | 27.53% |
| GOOG250620P00140000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 9.16 | 9.00 | 9.95 | 0.00 | - | 72 | 1,328 | 27.52% |
| GOOG251219P00140000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 12.45 | 10.85 | 12.30 | +0.95 | +8.26% | 1 | 467 | 26.36% |
| GOOG260116P00140000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 12.45 | 12.50 | 14.40 | +0.55 | +4.62% | 2 | 659 | 28.67% |
© 2024 Yahoo. Tutti i diritti riservati.