Italia markets open in 3 hours 29 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.060,85 -2.147,06 (-3,45%) CMC Crypto 200
1.387,49 -36,61 (-2,57%)
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:145.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00145000 | 2024-04-24 2:01PM EDT | 2024-04-26 | 16.25 | 15.60 | 17.40 | +0.94 | +6.14% | 19 | 437 | 100.29% |
| GOOG240503C00145000 | 2024-04-24 10:32AM EDT | 2024-05-03 | 16.00 | 15.75 | 17.80 | +0.30 | +1.91% | 1 | 224 | 54.20% |
| GOOG240510C00145000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 15.95 | 16.65 | 17.90 | 0.00 | - | 1 | 14 | 55.93% |
| GOOG240517C00145000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 18.10 | 17.75 | 18.35 | +1.20 | +7.10% | 24 | 3,791 | 50.93% |
| GOOG240524C00145000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 18.30 | 17.65 | 18.80 | +2.21 | +13.74% | 1 | 51 | 48.12% |
| GOOG240531C00145000 | 2024-04-24 9:37AM EDT | 2024-05-31 | 18.00 | 17.85 | 19.00 | +0.83 | +4.83% | 1 | 29 | 44.70% |
| GOOG240621C00145000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 19.21 | 19.35 | 19.55 | +0.39 | +2.07% | 27 | 17,094 | 38.62% |
| GOOG240719C00145000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 20.75 | 20.60 | 20.80 | +1.07 | +5.44% | 4 | 1,534 | 36.89% |
| GOOG240920C00145000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 23.25 | 23.80 | 24.00 | -0.07 | -0.30% | 6 | 8,074 | 37.42% |
| GOOG241018C00145000 | 2024-04-24 1:57PM EDT | 2024-10-18 | 24.64 | 24.85 | 25.15 | +0.50 | +2.07% | 1 | 521 | 37.32% |
| GOOG241115C00145000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 25.70 | 26.10 | 26.70 | 0.00 | - | 3 | 176 | 38.36% |
| GOOG241220C00145000 | 2024-04-24 12:20PM EDT | 2024-12-20 | 26.55 | 27.35 | 28.05 | +0.20 | +0.76% | 4 | 2,024 | 38.39% |
| GOOG250117C00145000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 28.20 | 28.35 | 29.10 | +0.05 | +0.18% | 15 | 3,504 | 38.48% |
| GOOG250321C00145000 | 2024-04-24 11:09AM EDT | 2025-03-21 | 29.90 | 29.00 | 31.60 | +1.27 | +4.44% | 10 | 67 | 39.20% |
| GOOG250620C00145000 | 2024-04-24 11:52AM EDT | 2025-06-20 | 33.20 | 34.25 | 34.75 | 0.00 | - | 8 | 5,077 | 39.79% |
| GOOG251219C00145000 | 2024-04-22 3:31PM EDT | 2025-12-19 | 38.13 | 38.15 | 40.90 | 0.00 | - | 3 | 497 | 41.52% |
| GOOG260116C00145000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 40.20 | 38.50 | 41.15 | +1.20 | +3.08% | 1 | 1,171 | 40.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00145000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.37 | 0.35 | 0.39 | -0.11 | -22.92% | 1,505 | 5,634 | 98.44% |
| GOOG240503P00145000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.59 | 0.62 | 0.67 | -0.13 | -18.06% | 1,196 | 1,499 | 53.52% |
| GOOG240510P00145000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 0.79 | 0.82 | 0.87 | -0.14 | -15.05% | 15 | 147 | 43.75% |
| GOOG240517P00145000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 1.23 | 1.24 | 1.30 | -0.17 | -12.14% | 103 | 5,323 | 41.52% |
| GOOG240524P00145000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 1.38 | 1.30 | 1.48 | -0.27 | -16.36% | 46 | 213 | 38.04% |
| GOOG240531P00145000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 1.53 | 1.50 | 1.72 | -0.26 | -14.53% | 20 | 132 | 36.17% |
| GOOG240621P00145000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 2.14 | 2.12 | 2.20 | -0.25 | -10.46% | 369 | 8,681 | 31.79% |
| GOOG240719P00145000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 2.83 | 2.75 | 2.87 | -0.24 | -7.82% | 71 | 4,217 | 29.19% |
| GOOG240920P00145000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 4.65 | 4.65 | 4.75 | -0.24 | -4.91% | 59 | 4,476 | 28.19% |
| GOOG241018P00145000 | 2024-04-24 2:25PM EDT | 2024-10-18 | 5.45 | 5.20 | 5.35 | -0.10 | -1.80% | 18 | 546 | 27.53% |
| GOOG241115P00145000 | 2024-04-23 10:54AM EDT | 2024-11-15 | 6.55 | 6.10 | 6.30 | 0.00 | - | 13 | 658 | 27.99% |
| GOOG241220P00145000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 7.41 | 6.75 | 7.00 | +0.32 | +4.51% | 1,148 | 2,331 | 27.47% |
| GOOG250117P00145000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 7.61 | 7.25 | 7.50 | +0.01 | +0.13% | 21 | 14,082 | 27.07% |
| GOOG250321P00145000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 9.13 | 8.50 | 8.80 | +0.23 | +2.58% | 8 | 165 | 26.83% |
| GOOG250620P00145000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 10.42 | 9.10 | 11.50 | -1.78 | -14.59% | 1 | 376 | 28.24% |
| GOOG251219P00145000 | 2024-04-24 3:41PM EDT | 2025-12-19 | 12.75 | 11.00 | 14.15 | -2.09 | -14.08% | 2 | 115 | 27.21% |
| GOOG260116P00145000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 14.00 | 12.15 | 14.50 | +0.29 | +2.12% | 1 | 285 | 27.07% |
© 2024 Yahoo. Tutti i diritti riservati.