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
63.737,34 +1.577,43 (+2,54%)
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:200.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00200000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1,984 | 3,505 | 51.17% |
| GOOG240809C00200000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 90 | 757 | 38.67% |
| GOOG240816C00200000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1,471 | 7,673 | 33.99% |
| GOOG240823C00200000 | 2024-07-26 1:29PM EDT | 2024-08-23 | 0.12 | 0.12 | 0.17 | -0.05 | -29.41% | 194 | 605 | 31.98% |
| GOOG240830C00200000 | 2024-07-26 3:26PM EDT | 2024-08-30 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 157 | 390 | 29.40% |
| GOOG240920C00200000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.49 | -0.15 | -25.42% | 776 | 10,639 | 27.61% |
| GOOG241018C00200000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 0.96 | 0.92 | 3.10 | -0.28 | -22.58% | 530 | 4,447 | 37.78% |
| GOOG241115C00200000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 2.27 | 2.27 | 2.51 | -0.48 | -17.45% | 256 | 1,431 | 30.37% |
| GOOG241220C00200000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 3.25 | 3.30 | 3.45 | -0.45 | -12.16% | 351 | 4,220 | 29.71% |
| GOOG250117C00200000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 4.29 | 4.15 | 4.40 | -0.41 | -8.72% | 175 | 6,443 | 29.96% |
| GOOG250321C00200000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 6.45 | 6.20 | 6.55 | -0.55 | -7.86% | 82 | 672 | 30.54% |
| GOOG250620C00200000 | 2024-07-26 12:32PM EDT | 2025-06-20 | 9.70 | 8.95 | 10.05 | -2.15 | -18.14% | 28 | 3,910 | 32.13% |
| GOOG251219C00200000 | 2024-07-26 3:13PM EDT | 2025-12-19 | 15.44 | 15.00 | 16.50 | -1.70 | -9.92% | 53 | 510 | 34.27% |
| GOOG260116C00200000 | 2024-07-26 3:25PM EDT | 2026-01-16 | 16.00 | 15.50 | 17.00 | -1.25 | -7.25% | 119 | 1,525 | 34.00% |
| GOOG261218C00200000 | 2024-07-26 1:11PM EDT | 2026-12-18 | 25.75 | 25.00 | 27.50 | -0.75 | -2.83% | 7 | 472 | 36.82% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00200000 | 2024-07-24 3:15PM EDT | 2024-08-02 | 25.60 | 29.10 | 33.90 | 0.00 | - | 27 | 0 | 64.65% |
| GOOG240809P00200000 | 2024-07-26 9:47AM EDT | 2024-08-09 | 33.50 | 29.10 | 33.70 | +4.10 | +13.95% | 1 | 3 | 84.40% |
| GOOG240816P00200000 | 2024-07-25 3:17PM EDT | 2024-08-16 | 29.40 | 29.10 | 33.85 | 0.00 | - | 10 | 1 | 70.35% |
| GOOG240823P00200000 | 2024-07-26 9:48AM EDT | 2024-08-23 | 33.35 | 30.50 | 33.75 | +4.80 | +16.81% | 20 | 0 | 60.10% |
| GOOG240830P00200000 | 2024-07-25 2:28PM EDT | 2024-08-30 | 29.40 | 29.45 | 33.75 | 0.00 | - | 1 | 2 | 53.76% |
| GOOG240920P00200000 | 2024-07-26 11:24AM EDT | 2024-09-20 | 32.17 | 29.10 | 33.85 | +6.15 | +23.64% | 5 | 10 | 43.09% |
| GOOG241018P00200000 | 2024-07-24 9:30AM EDT | 2024-10-18 | 25.05 | 29.15 | 33.90 | 0.00 | - | 10 | 56 | 35.43% |
| GOOG241115P00200000 | 2024-07-25 9:56AM EDT | 2024-11-15 | 29.20 | 30.85 | 32.45 | 0.00 | - | 1 | 27 | 23.89% |
| GOOG241220P00200000 | 2024-07-26 12:12PM EDT | 2024-12-20 | 32.01 | 31.40 | 34.45 | +3.73 | +13.19% | 2 | 378 | 28.69% |
| GOOG250117P00200000 | 2024-07-26 10:00AM EDT | 2025-01-17 | 34.08 | 31.95 | 32.95 | +3.98 | +13.22% | 2 | 585 | 21.20% |
| GOOG250321P00200000 | 2024-07-25 3:43PM EDT | 2025-03-21 | 31.96 | 33.05 | 34.25 | 0.00 | - | 7 | 38 | 22.02% |
| GOOG250620P00200000 | 2024-07-25 3:41PM EDT | 2025-06-20 | 36.25 | 32.00 | 36.10 | +3.39 | +10.32% | 1 | 22 | 22.64% |
| GOOG251219P00200000 | 2024-05-29 10:47AM EDT | 2025-12-19 | 32.20 | 26.35 | 28.95 | 0.00 | - | 1 | 34 | 0.00% |
| GOOG260116P00200000 | 2024-07-23 3:54PM EDT | 2026-01-16 | 29.20 | 35.15 | 38.70 | 0.00 | - | 1 | 47 | 21.51% |
| GOOG261218P00200000 | 2024-07-25 1:46PM EDT | 2026-12-18 | 38.70 | 39.50 | 44.00 | 0.00 | - | 2 | 49 | 22.44% |
© 2024 Yahoo. Tutti i diritti riservati.