Italia markets closed
Dow Jones
32.508,80 +76,72 (+0,24%) Nasdaq
11.698,91 -69,92 (-0,59%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,39%) Bitcoin EUR
24.877,36 +59,52 (+0,24%) 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 11:54AM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00065000 | 2023-02-24 10:57AM EDT | 2023-03-31 | 24.85 | 38.80 | 43.10 | 0.00 | - | 6 | 21 | 504.49% |
| GOOG230421C00065000 | 2023-03-23 11:36AM EDT | 2023-04-21 | 42.02 | 35.90 | 36.45 | 0.00 | - | 1 | 26 | 88.87% |
| GOOG230428C00065000 | 2023-03-10 3:04PM EDT | 2023-04-28 | 26.85 | 36.20 | 37.15 | 0.00 | - | - | 136 | 89.99% |
| GOOG230519C00065000 | 2023-03-24 12:23PM EDT | 2023-05-19 | 40.85 | 36.55 | 37.55 | 0.00 | - | 11 | 18 | 80.13% |
| GOOG230616C00065000 | 2023-03-22 11:30AM EDT | 2023-06-16 | 42.53 | 37.00 | 37.60 | 0.00 | - | 10 | 77 | 69.26% |
| GOOG230721C00065000 | 2023-03-21 10:10AM EDT | 2023-07-21 | 40.00 | 35.65 | 39.25 | 0.00 | - | 1 | 15 | 59.91% |
| GOOG230915C00065000 | 2023-03-15 9:40AM EDT | 2023-09-15 | 31.65 | 36.60 | 40.30 | 0.00 | - | 2 | 443 | 58.59% |
| GOOG231020C00065000 | 2023-03-21 10:59AM EDT | 2023-10-20 | 40.80 | 38.15 | 40.75 | 0.00 | - | 4 | 15 | 60.57% |
| GOOG231117C00065000 | 2023-03-28 10:10AM EDT | 2023-11-17 | 39.34 | 38.80 | 41.30 | -4.66 | -10.59% | 2 | 12 | 60.55% |
| GOOG240119C00065000 | 2023-03-27 9:45AM EDT | 2024-01-19 | 44.25 | 38.85 | 42.55 | 0.00 | - | 1 | 868 | 57.16% |
| GOOG240315C00065000 | 2023-03-28 10:32AM EDT | 2024-03-15 | 41.65 | 39.70 | 44.00 | -1.80 | -4.14% | 8 | 247 | 57.67% |
| GOOG240621C00065000 | 2023-03-20 3:24PM EDT | 2024-06-21 | 43.00 | 41.00 | 45.00 | 0.00 | - | 4 | 604 | 55.45% |
| GOOG240920C00065000 | 2023-03-27 11:47AM EDT | 2024-09-20 | 45.81 | 41.50 | 46.00 | 0.00 | - | 2 | 17 | 53.14% |
| GOOG241220C00065000 | 2023-03-14 11:27AM EDT | 2024-12-20 | 38.79 | 42.50 | 47.00 | 0.00 | - | 2 | 11 | 52.26% |
| GOOG250117C00065000 | 2023-03-24 1:18PM EDT | 2025-01-17 | 48.00 | 43.50 | 47.00 | 0.00 | - | 1 | 368 | 52.64% |
| GOOG250620C00065000 | 2023-03-28 11:02AM EDT | 2025-06-20 | 45.75 | 45.00 | 48.50 | -4.75 | -9.41% | 2 | 55 | 51.39% |
| GOOG251219C00065000 | 2023-03-27 10:46AM EDT | 2025-12-19 | 51.30 | 47.90 | 50.50 | 0.00 | - | 5 | 67 | 52.23% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00065000 | 2023-03-20 9:34AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 710 | 143.75% |
| GOOG230406P00065000 | 2023-03-16 11:01AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 99.22% |
| GOOG230414P00065000 | 2023-03-15 9:54AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.91% |
| GOOG230421P00065000 | 2023-03-23 3:43PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 1,380 | 63.28% |
| GOOG230428P00065000 | 2023-03-27 12:19PM EDT | 2023-04-28 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 18 | 65.63% |
| GOOG230519P00065000 | 2023-03-27 2:26PM EDT | 2023-05-19 | 0.09 | 0.10 | 0.11 | 0.00 | - | 19 | 376 | 54.98% |
| GOOG230616P00065000 | 2023-03-28 9:43AM EDT | 2023-06-16 | 0.25 | 0.22 | 0.23 | +0.05 | +25.00% | 2 | 4,710 | 50.20% |
| GOOG230721P00065000 | 2023-03-28 10:32AM EDT | 2023-07-21 | 0.38 | 0.38 | 0.40 | +0.05 | +15.15% | 4 | 318 | 46.61% |
| GOOG230818P00065000 | 2023-03-24 3:02PM EDT | 2023-08-18 | 0.50 | 0.60 | 0.62 | 0.00 | - | 1 | 8 | 45.83% |
| GOOG230915P00065000 | 2023-03-27 9:48AM EDT | 2023-09-15 | 0.63 | 0.75 | 0.78 | 0.00 | - | 87 | 1,434 | 44.17% |
| GOOG231020P00065000 | 2023-03-28 10:34AM EDT | 2023-10-20 | 1.01 | 0.96 | 0.99 | +0.12 | +13.48% | 2 | 179 | 42.65% |
| GOOG231117P00065000 | 2023-03-27 3:26PM EDT | 2023-11-17 | 1.11 | 1.23 | 1.26 | 0.00 | - | 2 | 86 | 42.60% |
| GOOG240119P00065000 | 2023-03-28 9:53AM EDT | 2024-01-19 | 1.63 | 1.57 | 1.62 | +0.16 | +10.88% | 20 | 7,415 | 40.58% |
| GOOG240315P00065000 | 2023-03-28 11:37AM EDT | 2024-03-15 | 2.47 | 1.92 | 3.20 | +0.37 | +17.62% | 436 | 1,275 | 46.32% |
| GOOG240621P00065000 | 2023-03-28 11:21AM EDT | 2024-06-21 | 2.60 | 2.34 | 3.60 | +0.09 | +3.59% | 26 | 1,513 | 42.79% |
| GOOG240920P00065000 | 2023-03-28 10:41AM EDT | 2024-09-20 | 3.83 | 2.86 | 4.25 | +0.55 | +16.77% | 170 | 1,404 | 41.59% |
| GOOG241220P00065000 | 2023-03-27 2:00PM EDT | 2024-12-20 | 2.86 | 3.15 | 4.55 | 0.00 | - | 562 | 588 | 39.55% |
| GOOG250117P00065000 | 2023-03-28 11:26AM EDT | 2025-01-17 | 3.55 | 3.25 | 4.60 | -0.11 | -3.01% | 6 | 1,138 | 38.87% |
| GOOG250620P00065000 | 2023-03-07 3:17PM EDT | 2025-06-20 | 4.10 | 3.65 | 5.00 | 0.00 | - | 185 | 65 | 36.23% |
| GOOG251219P00065000 | 2023-03-21 1:33PM EDT | 2025-12-19 | 3.75 | 4.15 | 5.75 | 0.00 | - | 1 | 405 | 34.75% |
© 2023 Yahoo. Tutti i diritti riservati.
