Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.516,36 +1.339,15 (+2,15%)
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:160.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00160000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 9.05 | 7.25 | 9.50 | -2.60 | -22.32% | 127 | 60 | 39.87% |
| GOOG240809C00160000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 9.93 | 8.90 | 10.25 | -2.42 | -19.60% | 23 | 7 | 36.50% |
| GOOG240816C00160000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 10.30 | 10.40 | 10.90 | -1.40 | -11.97% | 687 | 2,595 | 35.02% |
| GOOG240823C00160000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 11.50 | 11.10 | 13.20 | -2.20 | -16.06% | 63 | 33 | 44.82% |
| GOOG240830C00160000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 11.90 | 11.15 | 13.00 | -1.60 | -11.85% | 31 | 52 | 39.01% |
| GOOG240906C00160000 | 2024-07-26 11:52AM EDT | 2024-09-06 | 12.30 | 11.95 | 12.60 | -3.70 | -23.12% | 1 | - | 33.62% |
| GOOG240920C00160000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 13.49 | 13.10 | 13.40 | -2.06 | -13.25% | 101 | 19,023 | 32.54% |
| GOOG241018C00160000 | 2024-07-26 2:35PM EDT | 2024-10-18 | 15.15 | 14.30 | 15.60 | -1.35 | -8.18% | 74 | 1,086 | 34.07% |
| GOOG241115C00160000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 17.70 | 16.80 | 18.20 | -0.90 | -4.84% | 13 | 795 | 37.01% |
| GOOG241220C00160000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 18.50 | 18.25 | 19.65 | -1.80 | -8.87% | 317 | 2,993 | 35.91% |
| GOOG250117C00160000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 19.80 | 19.10 | 22.25 | -2.25 | -10.20% | 439 | 10,246 | 38.82% |
| GOOG250321C00160000 | 2024-07-26 11:51AM EDT | 2025-03-21 | 22.80 | 22.00 | 23.80 | -3.57 | -13.54% | 88 | 2,468 | 36.30% |
| GOOG250620C00160000 | 2024-07-26 2:59PM EDT | 2025-06-20 | 26.08 | 25.75 | 26.65 | -3.42 | -11.59% | 14 | 3,109 | 35.57% |
| GOOG251219C00160000 | 2024-07-26 3:34PM EDT | 2025-12-19 | 31.80 | 30.60 | 35.00 | -2.82 | -8.15% | 2 | 740 | 39.63% |
| GOOG260116C00160000 | 2024-07-26 2:53PM EDT | 2026-01-16 | 33.44 | 32.35 | 35.50 | -1.84 | -5.22% | 15 | 2,350 | 39.23% |
| GOOG261218C00160000 | 2024-07-26 2:28PM EDT | 2026-12-18 | 42.13 | 39.50 | 44.50 | -4.12 | -8.91% | 46 | 82 | 40.04% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.46 | 0.46 | 0.51 | -0.41 | -47.13% | 2,855 | 1,271 | 34.03% |
| GOOG240809P00160000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.00 | 0.93 | 1.20 | -0.37 | -27.01% | 1,106 | 706 | 32.59% |
| GOOG240816P00160000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.59 | 1.45 | 1.52 | -0.26 | -14.05% | 1,547 | 4,773 | 29.40% |
| GOOG240823P00160000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 1.99 | 1.86 | 1.98 | +0.15 | +8.15% | 433 | 442 | 28.71% |
| GOOG240830P00160000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 2.36 | 2.18 | 2.37 | -0.19 | -7.45% | 189 | 181 | 28.03% |
| GOOG240906P00160000 | 2024-07-26 3:53PM EDT | 2024-09-06 | 2.70 | 2.30 | 2.80 | +0.20 | +8.00% | 124 | - | 27.88% |
| GOOG240920P00160000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 3.56 | 3.30 | 3.50 | +0.06 | +1.71% | 598 | 6,974 | 27.28% |
| GOOG241018P00160000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 4.55 | 4.15 | 4.60 | +0.50 | +12.35% | 53 | 928 | 26.17% |
| GOOG241115P00160000 | 2024-07-26 2:38PM EDT | 2024-11-15 | 6.50 | 6.30 | 6.50 | 0.00 | - | 33 | 1,568 | 28.30% |
| GOOG241220P00160000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 7.35 | 7.15 | 7.40 | +0.10 | +1.38% | 26 | 914 | 26.99% |
| GOOG250117P00160000 | 2024-07-26 2:08PM EDT | 2025-01-17 | 7.92 | 6.60 | 8.10 | +0.52 | +7.03% | 244 | 4,423 | 26.36% |
| GOOG250321P00160000 | 2024-07-26 2:34PM EDT | 2025-03-21 | 9.50 | 8.95 | 9.75 | +0.50 | +5.56% | 91 | 842 | 25.85% |
| GOOG250620P00160000 | 2024-07-26 1:18PM EDT | 2025-06-20 | 11.25 | 10.85 | 11.80 | +0.25 | +2.27% | 91 | 5,359 | 25.40% |
| GOOG251219P00160000 | 2024-07-26 2:57PM EDT | 2025-12-19 | 14.71 | 14.40 | 15.40 | +1.47 | +11.10% | 1 | 341 | 25.16% |
| GOOG260116P00160000 | 2024-07-26 3:11PM EDT | 2026-01-16 | 15.40 | 14.90 | 16.45 | +2.70 | +21.26% | 39 | 879 | 25.86% |
| GOOG261218P00160000 | 2024-07-26 11:03AM EDT | 2026-12-18 | 19.17 | 18.00 | 21.00 | +1.17 | +6.50% | 22 | 19 | 24.91% |
© 2024 Yahoo. Tutti i diritti riservati.