Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.478,26 +90,50 (+0,23%) Nasdaq
16.312,58 -33,68 (-0,21%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,50 -0,76 (-0,96%) Bitcoin EUR
56.484,99 -1.429,61 (-2,47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:39PM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00165000 | 2024-05-10 12:23PM EDT | 2024-05-10 | 4.40 | 4.30 | 4.45 | -2.15 | -32.82% | 307 | 2,375 | 34.38% |
| GOOG240517C00165000 | 2024-05-10 12:01PM EDT | 2024-05-17 | 5.95 | 5.85 | 5.95 | -1.65 | -21.71% | 356 | 11,308 | 33.77% |
| GOOG240524C00165000 | 2024-05-10 11:40AM EDT | 2024-05-24 | 6.60 | 6.50 | 6.65 | -1.50 | -18.52% | 18 | 3,389 | 30.43% |
| GOOG240531C00165000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 6.91 | 6.95 | 7.10 | -1.14 | -14.16% | 11 | 3,152 | 28.10% |
| GOOG240607C00165000 | 2024-05-10 12:05PM EDT | 2024-06-07 | 7.55 | 7.50 | 7.65 | -1.37 | -15.36% | 272 | 219 | 27.60% |
| GOOG240614C00165000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 8.40 | 7.95 | 8.15 | -0.85 | -9.19% | 44 | 44 | 27.28% |
| GOOG240621C00165000 | 2024-05-10 12:11PM EDT | 2024-06-21 | 8.45 | 8.50 | 8.65 | -1.40 | -14.21% | 76 | 14,169 | 27.25% |
| GOOG240719C00165000 | 2024-05-10 11:49AM EDT | 2024-07-19 | 10.30 | 10.30 | 10.45 | -1.45 | -12.34% | 54 | 3,162 | 27.52% |
| GOOG240816C00165000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 13.00 | 12.90 | 13.05 | -1.00 | -7.14% | 4 | 1 | 30.93% |
| GOOG240920C00165000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 14.78 | 14.55 | 14.70 | -0.94 | -5.98% | 41 | 4,562 | 30.73% |
| GOOG241018C00165000 | 2024-05-10 9:43AM EDT | 2024-10-18 | 16.25 | 15.95 | 16.10 | -0.95 | -5.52% | 3 | 1,023 | 31.14% |
| GOOG241115C00165000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 18.20 | 18.00 | 18.15 | -2.40 | -11.65% | 3 | 884 | 33.08% |
| GOOG241220C00165000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 21.00 | 19.35 | 19.60 | 0.00 | - | 2 | 1,925 | 33.20% |
| GOOG250117C00165000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 20.57 | 20.50 | 20.75 | -1.18 | -5.43% | 26 | 9,454 | 33.41% |
| GOOG250321C00165000 | 2024-05-08 3:48PM EDT | 2025-03-21 | 23.50 | 22.65 | 23.60 | -2.04 | -7.99% | 1 | 3,153 | 34.55% |
| GOOG250620C00165000 | 2024-05-10 9:39AM EDT | 2025-06-20 | 27.00 | 26.70 | 27.10 | -0.92 | -3.30% | 3 | 1,894 | 35.50% |
| GOOG251219C00165000 | 2024-05-09 9:36AM EDT | 2025-12-19 | 34.80 | 32.85 | 34.70 | 0.00 | - | 2 | 2,427 | 38.71% |
| GOOG260116C00165000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 35.00 | 33.60 | 34.95 | +0.85 | +2.49% | 2 | 1,984 | 38.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00165000 | 2024-05-10 12:23PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 810 | 7,277 | 26.95% |
| GOOG240517P00165000 | 2024-05-10 12:21PM EDT | 2024-05-17 | 1.35 | 1.32 | 1.34 | +0.48 | +55.17% | 3,671 | 5,697 | 30.71% |
| GOOG240524P00165000 | 2024-05-10 12:10PM EDT | 2024-05-24 | 1.81 | 1.77 | 1.81 | +0.55 | +43.65% | 178 | 810 | 26.42% |
| GOOG240531P00165000 | 2024-05-10 12:21PM EDT | 2024-05-31 | 2.12 | 2.10 | 2.13 | +0.55 | +35.03% | 124 | 494 | 24.00% |
| GOOG240607P00165000 | 2024-05-10 12:16PM EDT | 2024-06-07 | 2.52 | 2.49 | 2.56 | +0.58 | +29.90% | 202 | 304 | 23.40% |
| GOOG240614P00165000 | 2024-05-10 11:01AM EDT | 2024-06-14 | 3.02 | 2.98 | 3.10 | +0.61 | +25.31% | 40 | 124 | 23.77% |
| GOOG240621P00165000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.58 | +20.21% | 140 | 2,834 | 23.13% |
| GOOG240628P00165000 | 2024-05-10 11:30AM EDT | 2024-06-28 | 3.63 | 3.60 | 3.70 | +0.23 | +7.14% | 7 | 2 | 22.73% |
| GOOG240719P00165000 | 2024-05-10 11:25AM EDT | 2024-07-19 | 4.35 | 4.40 | 4.50 | +0.45 | +11.54% | 23 | 1,092 | 21.92% |
| GOOG240816P00165000 | 2024-05-10 10:36AM EDT | 2024-08-16 | 6.50 | 6.40 | 6.50 | +1.12 | +20.82% | 3 | 5 | 24.49% |
| GOOG240920P00165000 | 2024-05-10 10:51AM EDT | 2024-09-20 | 7.38 | 7.40 | 7.50 | +0.53 | +7.74% | 1 | 1,920 | 23.58% |
| GOOG241018P00165000 | 2024-05-09 3:25PM EDT | 2024-10-18 | 7.65 | 8.20 | 8.30 | 0.00 | - | 20 | 292 | 23.28% |
| GOOG241115P00165000 | 2024-05-08 2:26PM EDT | 2024-11-15 | 9.05 | 9.55 | 9.70 | 0.00 | - | 14 | 479 | 24.45% |
| GOOG241220P00165000 | 2024-05-10 11:50AM EDT | 2024-12-20 | 10.45 | 10.40 | 10.50 | +0.95 | +10.00% | 1,039 | 600 | 24.02% |
| GOOG250117P00165000 | 2024-05-09 10:35AM EDT | 2025-01-17 | 10.75 | 10.95 | 11.10 | 0.00 | - | 10 | 2,091 | 23.75% |
| GOOG250321P00165000 | 2024-05-02 12:51PM EDT | 2025-03-21 | 12.69 | 12.50 | 13.05 | -1.46 | -10.32% | 23 | 17 | 24.44% |
| GOOG250620P00165000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 14.25 | 14.40 | 15.05 | 0.00 | - | 1 | 295 | 24.41% |
| GOOG251219P00165000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 17.34 | 17.50 | 18.05 | 0.00 | - | 1 | 10 | 23.89% |
| GOOG260116P00165000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 17.95 | 17.90 | 18.25 | +0.51 | +2.92% | 1 | 1,873 | 23.58% |
© 2024 Yahoo. Tutti i diritti riservati.