Italia markets close in 3 hours 11 minutes
FTSE MIB
34.385,10 +21,35 (+0,06%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,02 -0,34 (-0,41%) Bitcoin EUR
62.384,07 +616,59 (+1,00%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3,407 | 10,409 | 12.50% |
| GOOG240503C00170000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 1.41 | 0.00 | 0.00 | 0.00 | - | 874 | 2,902 | 6.25% |
| GOOG240510C00170000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 325 | 1,445 | 6.25% |
| GOOG240517C00170000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 394 | 10,765 | 6.25% |
| GOOG240524C00170000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 2.87 | 0.00 | 0.00 | 0.00 | - | 106 | 553 | 6.25% |
| GOOG240531C00170000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 29 | 462 | 3.13% |
| GOOG240621C00170000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 258 | 6,641 | 3.13% |
| GOOG240719C00170000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 5.54 | 0.00 | 0.00 | 0.00 | - | 83 | 4,241 | 3.13% |
| GOOG240920C00170000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 60 | 2,518 | 1.56% |
| GOOG241018C00170000 | 2024-04-23 12:01PM EDT | 2024-10-18 | 10.08 | 0.00 | 0.00 | 0.00 | - | 66 | 478 | 1.56% |
| GOOG241115C00170000 | 2024-04-23 1:07PM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 1.56% |
| GOOG241220C00170000 | 2024-04-23 2:09PM EDT | 2024-12-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 83 | 2,205 | 1.56% |
| GOOG250117C00170000 | 2024-04-23 3:49PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 61 | 5,767 | 1.56% |
| GOOG250321C00170000 | 2024-04-23 11:28AM EDT | 2025-03-21 | 16.77 | 0.00 | 0.00 | 0.00 | - | 7 | 3,226 | 1.56% |
| GOOG250620C00170000 | 2024-04-23 2:40PM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 4,362 | 1.56% |
| GOOG251219C00170000 | 2024-04-23 2:43PM EDT | 2025-12-19 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,800 | 0.78% |
| GOOG260116C00170000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 26.64 | 0.00 | 0.00 | 0.00 | - | 7 | 668 | 0.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00170000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 10.95 | 0.00 | 0.00 | 0.00 | - | 64 | 133 | 0.00% |
| GOOG240503P00170000 | 2024-04-15 11:53AM EDT | 2024-05-03 | 11.49 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GOOG240517P00170000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 0.00% |
| GOOG240524P00170000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240531P00170000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GOOG240621P00170000 | 2024-04-19 12:46PM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| GOOG240719P00170000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 0.00% |
| GOOG240920P00170000 | 2024-04-19 1:12PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 20 | 314 | 0.00% |
| GOOG241018P00170000 | 2024-04-23 1:11PM EDT | 2024-10-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GOOG241115P00170000 | 2024-04-16 12:37PM EDT | 2024-11-15 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 2024-12-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG250117P00170000 | 2024-04-23 12:15PM EDT | 2025-01-17 | 18.43 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.00% |
| GOOG250321P00170000 | 2024-04-23 11:29AM EDT | 2025-03-21 | 19.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG250620P00170000 | 2024-04-22 11:07AM EDT | 2025-06-20 | 23.89 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 2025-12-19 | 28.50 | 26.35 | 28.75 | 0.00 | - | 1 | 6 | 27.75% |
| GOOG260116P00170000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 26.91 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.