Italia markets close in 1 hour 32 minutes
FTSE MIB
33.882,05 +0,55 (+0,00%) Dow Jones
37.958,90 +183,52 (+0,49%) Nasdaq
15.550,95 -50,55 (-0,32%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,70 -0,03 (-0,04%) Bitcoin EUR
60.849,25 +2.241,68 (+3,82%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00150000 | 2024-04-19 9:40AM EDT | 2024-04-19 | 6.00 | 5.90 | 6.65 | -1.40 | -18.92% | 138 | 13,070 | 60.94% |
| GOOG240426C00150000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 9.19 | 8.50 | 8.75 | -0.41 | -4.27% | 3 | 1,555 | 52.25% |
| GOOG240503C00150000 | 2024-04-18 3:13PM EDT | 2024-05-03 | 10.69 | 9.35 | 9.60 | 0.00 | - | 12 | 522 | 47.03% |
| GOOG240510C00150000 | 2024-04-19 9:38AM EDT | 2024-05-10 | 9.77 | 9.55 | 9.75 | -1.15 | -10.53% | 2 | 243 | 39.94% |
| GOOG240517C00150000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 12.00 | 10.50 | 10.70 | 0.00 | - | 197 | 6,999 | 40.76% |
| GOOG240524C00150000 | 2024-04-17 10:50AM EDT | 2024-05-24 | 12.28 | 10.90 | 11.15 | 0.00 | - | 1 | 102 | 39.08% |
| GOOG240531C00150000 | 2024-04-18 2:01PM EDT | 2024-05-31 | 12.80 | 11.45 | 11.80 | 0.00 | - | 1 | 62 | 39.04% |
| GOOG240621C00150000 | 2024-04-19 9:37AM EDT | 2024-06-21 | 12.80 | 12.40 | 12.65 | -1.07 | -7.71% | 7 | 14,147 | 35.47% |
| GOOG240719C00150000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 14.90 | 14.05 | 14.25 | 0.00 | - | 17 | 1,624 | 35.00% |
| GOOG240920C00150000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 18.56 | 17.40 | 17.75 | 0.00 | - | 13 | 5,875 | 35.99% |
| GOOG241018C00150000 | 2024-04-18 1:02PM EDT | 2024-10-18 | 19.60 | 18.60 | 18.80 | 0.00 | - | 4 | 709 | 35.60% |
| GOOG241115C00150000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 20.30 | 20.15 | 20.70 | 0.00 | - | 120 | 271 | 37.33% |
| GOOG241220C00150000 | 2024-04-18 1:42PM EDT | 2024-12-20 | 22.74 | 21.40 | 21.65 | 0.00 | - | 6 | 4,973 | 36.51% |
| GOOG250117C00150000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 23.70 | 22.25 | 22.75 | 0.00 | - | 76 | 11,888 | 36.71% |
| GOOG250321C00150000 | 2024-04-17 2:34PM EDT | 2025-03-21 | 25.57 | 23.00 | 25.50 | 0.00 | - | 1 | 236 | 37.89% |
| GOOG250620C00150000 | 2024-04-18 2:04PM EDT | 2025-06-20 | 29.39 | 27.10 | 29.55 | 0.00 | - | 10 | 3,553 | 39.90% |
| GOOG251219C00150000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 34.80 | 32.70 | 36.10 | 0.00 | - | 1 | 2,137 | 41.99% |
| GOOG260116C00150000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 35.84 | 34.35 | 35.50 | 0.00 | - | 18 | 1,643 | 40.28% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00150000 | 2024-04-19 9:39AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 84 | 5,494 | 42.58% |
| GOOG240426P00150000 | 2024-04-19 9:39AM EDT | 2024-04-26 | 2.31 | 2.22 | 2.35 | +0.41 | +21.58% | 63 | 1,460 | 53.47% |
| GOOG240503P00150000 | 2024-04-19 9:40AM EDT | 2024-05-03 | 2.85 | 2.71 | 2.85 | +0.36 | +14.46% | 3 | 509 | 44.21% |
| GOOG240510P00150000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 3.00 | 3.00 | 3.15 | +0.30 | +11.11% | 1 | 855 | 38.73% |
| GOOG240517P00150000 | 2024-04-19 9:31AM EDT | 2024-05-17 | 3.60 | 3.65 | 3.75 | +0.30 | +9.09% | 3 | 4,299 | 37.55% |
| GOOG240524P00150000 | 2024-04-18 1:46PM EDT | 2024-05-24 | 4.00 | 4.05 | 4.25 | +0.40 | +11.11% | 2 | 196 | 36.50% |
| GOOG240531P00150000 | 2024-04-17 3:09PM EDT | 2024-05-31 | 4.05 | 4.15 | 4.30 | 0.00 | - | 4 | 41 | 33.66% |
| GOOG240621P00150000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 5.01 | 5.10 | 5.25 | +0.48 | +10.39% | 18 | 3,767 | 31.53% |
| GOOG240719P00150000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 5.45 | 5.85 | 6.00 | 0.00 | - | 121 | 1,510 | 28.86% |
| GOOG240920P00150000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 7.70 | 7.85 | 8.00 | +0.35 | +4.76% | 1 | 2,932 | 27.45% |
| GOOG241018P00150000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 8.06 | 8.45 | 8.60 | 0.00 | - | 1 | 375 | 26.70% |
| GOOG241115P00150000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 9.10 | 9.45 | 9.65 | 0.00 | - | 85 | 192 | 27.19% |
| GOOG241220P00150000 | 2024-04-18 12:28PM EDT | 2024-12-20 | 9.80 | 10.15 | 10.35 | 0.00 | - | 10 | 1,925 | 26.61% |
| GOOG250117P00150000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 10.35 | 10.70 | 10.85 | 0.00 | - | 96 | 3,479 | 26.18% |
| GOOG250321P00150000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 10.66 | 12.00 | 13.10 | 0.00 | - | 4 | 35 | 27.53% |
| GOOG250620P00150000 | 2024-04-11 2:34PM EDT | 2025-06-20 | 11.98 | 13.40 | 14.95 | 0.00 | - | 1 | 572 | 27.29% |
| GOOG251219P00150000 | 2024-04-18 2:35PM EDT | 2025-12-19 | 15.28 | 16.05 | 16.90 | 0.00 | - | 9 | 121 | 25.38% |
| GOOG260116P00150000 | 2024-04-17 10:49AM EDT | 2026-01-16 | 16.45 | 16.60 | 18.15 | 0.00 | - | 53 | 689 | 26.40% |
© 2024 Yahoo. Tutti i diritti riservati.