Italia markets closed
Dow Jones
32.509,81 +77,73 (+0,24%) Nasdaq
11.705,18 -63,65 (-0,54%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0847 +0,0043 (+0,40%) Bitcoin EUR
24.872,00 +65,64 (+0,26%) CMC Crypto 200
590,37 +347,69 (+143,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:52AM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421C00055000 | 2023-03-17 3:58PM EDT | 2023-04-21 | 47.74 | 45.70 | 46.60 | 0.00 | - | 1 | 7 | 127.34% |
| GOOG230428C00055000 | 2023-03-10 11:28AM EDT | 2023-04-28 | 38.05 | 46.30 | 46.50 | 0.00 | - | - | 2 | 96.68% |
| GOOG230519C00055000 | 2023-02-27 12:31PM EDT | 2023-05-19 | 35.70 | 46.40 | 47.25 | 0.00 | - | 3 | 7 | 96.63% |
| GOOG230616C00055000 | 2023-03-16 1:38PM EDT | 2023-06-16 | 46.50 | 46.50 | 47.55 | 0.00 | - | 5 | 109 | 83.40% |
| GOOG230915C00055000 | 2023-02-15 11:28AM EDT | 2023-09-15 | 42.49 | 46.65 | 50.45 | 0.00 | - | 2 | 162 | 76.04% |
| GOOG231020C00055000 | 2023-03-21 11:00AM EDT | 2023-10-20 | 50.13 | 46.00 | 49.95 | 0.00 | - | 10 | 65 | 63.75% |
| GOOG231117C00055000 | 2023-03-23 3:29PM EDT | 2023-11-17 | 53.50 | 46.60 | 50.30 | 0.00 | - | 2 | 4 | 64.18% |
| GOOG240119C00055000 | 2023-03-21 11:06AM EDT | 2024-01-19 | 51.37 | 47.00 | 51.25 | 0.00 | - | 2 | 579 | 61.95% |
| GOOG240315C00055000 | 2023-03-27 2:34PM EDT | 2024-03-15 | 52.73 | 48.35 | 52.50 | 0.00 | - | 6 | 100 | 64.65% |
| GOOG240621C00055000 | 2023-03-24 9:35AM EDT | 2024-06-21 | 55.36 | 49.50 | 53.50 | 0.00 | - | 2 | 307 | 62.44% |
| GOOG240920C00055000 | 2023-03-23 9:48AM EDT | 2024-09-20 | 56.66 | 50.15 | 54.00 | 0.00 | - | 92 | 101 | 59.41% |
| GOOG241220C00055000 | 2023-03-07 12:17PM EDT | 2024-12-20 | 47.27 | 50.50 | 55.00 | 0.00 | - | 2 | 2 | 57.56% |
| GOOG250117C00055000 | 2023-03-23 2:49PM EDT | 2025-01-17 | 57.29 | 51.10 | 55.50 | 0.00 | - | 2 | 381 | 58.35% |
| GOOG250620C00055000 | 2023-03-21 10:00AM EDT | 2025-06-20 | 56.00 | 52.50 | 56.50 | 0.00 | - | 1 | 83 | 56.43% |
| GOOG251219C00055000 | 2023-03-13 3:10PM EDT | 2025-12-19 | 48.70 | 53.50 | 57.50 | 0.00 | - | 10 | 82 | 53.88% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00055000 | 2023-02-22 11:29AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 212.50% |
| GOOG230406P00055000 | 2023-03-03 2:39PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 138.28% |
| GOOG230414P00055000 | 2023-03-06 4:40PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 3 | 105.47% |
| GOOG230421P00055000 | 2023-03-21 3:58PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 728 | 84.38% |
| GOOG230519P00055000 | 2023-03-27 10:26AM EDT | 2023-05-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 45 | 61.72% |
| GOOG230616P00055000 | 2023-03-23 10:30AM EDT | 2023-06-16 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 1,026 | 56.06% |
| GOOG230721P00055000 | 2023-03-21 9:42AM EDT | 2023-07-21 | 0.15 | 0.13 | 0.14 | +0.02 | +15.38% | 100 | 129 | 51.37% |
| GOOG230818P00055000 | 2023-03-27 2:44PM EDT | 2023-08-18 | 0.20 | 0.22 | 0.24 | 0.00 | - | 87 | 114 | 50.05% |
| GOOG230915P00055000 | 2023-03-27 9:35AM EDT | 2023-09-15 | 0.27 | 0.30 | 0.32 | 0.00 | - | 10 | 1,919 | 48.44% |
| GOOG231020P00055000 | 2023-03-28 9:44AM EDT | 2023-10-20 | 0.45 | 0.42 | 0.45 | -0.01 | -2.17% | 2 | 15 | 47.02% |
| GOOG231117P00055000 | 2023-03-28 9:33AM EDT | 2023-11-17 | 0.60 | 0.58 | 0.61 | +0.05 | +9.09% | 5 | 263 | 46.88% |
| GOOG240119P00055000 | 2023-03-28 10:27AM EDT | 2024-01-19 | 0.82 | 0.79 | 0.82 | +0.22 | +36.67% | 5 | 2,013 | 44.36% |
| GOOG240315P00055000 | 2023-03-28 11:26AM EDT | 2024-03-15 | 1.06 | 1.06 | 2.29 | +0.07 | +7.07% | 272 | 54 | 53.13% |
| GOOG240621P00055000 | 2023-03-28 11:02AM EDT | 2024-06-21 | 1.56 | 1.40 | 2.47 | 0.00 | - | 45 | 1,405 | 48.11% |
| GOOG240920P00055000 | 2023-03-28 11:32AM EDT | 2024-09-20 | 1.75 | 1.65 | 2.69 | +0.06 | +3.55% | 300 | 876 | 45.08% |
| GOOG241220P00055000 | 2023-03-28 10:14AM EDT | 2024-12-20 | 2.05 | 1.85 | 2.91 | +0.17 | +9.04% | 40 | 1,675 | 42.79% |
| GOOG250117P00055000 | 2023-03-28 10:26AM EDT | 2025-01-17 | 2.29 | 1.94 | 4.65 | -0.52 | -18.51% | 30 | 1,743 | 49.35% |
| GOOG250620P00055000 | 2023-03-28 9:30AM EDT | 2025-06-20 | 2.41 | 2.52 | 5.00 | +0.04 | +1.69% | 2 | 672 | 45.70% |
| GOOG251219P00055000 | 2023-03-21 1:28PM EDT | 2025-12-19 | 2.59 | 2.71 | 5.50 | 0.00 | - | 1 | 5 | 42.91% |
© 2023 Yahoo. Tutti i diritti riservati.
