Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.421,69 -1.966,42 (-3,37%)
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:70.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 103.07 | 99.65 | 101.10 | 0.00 | - | 1 | 5 | 259.77% |
| GOOG240621C00070000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 101.76 | 98.15 | 102.55 | 0.00 | - | 10 | 227 | 101.95% |
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 101.38 | 98.50 | 102.85 | 0.00 | - | 1 | 3 | 100.68% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 103.71 | 99.00 | 103.40 | 0.00 | - | 1 | 474 | 84.74% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 99.10 | 103.70 | 0.00 | - | 1 | 2 | 80.08% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 99.50 | 104.05 | 0.00 | - | 10 | 2 | 78.52% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 2024-12-20 | 107.00 | 100.00 | 104.35 | 0.00 | - | 1 | 18 | 76.07% |
| GOOG250117C00070000 | 2024-05-10 12:36PM EDT | 2025-01-17 | 101.61 | 100.05 | 104.65 | -0.74 | -0.72% | 65 | 914 | 73.22% |
| GOOG250321C00070000 | 2024-05-03 10:50AM EDT | 2025-03-21 | 103.00 | 100.55 | 105.50 | +4.00 | +4.04% | 2 | 7 | 70.23% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 80.69% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 2025-12-19 | 94.00 | 103.00 | 108.00 | 0.00 | - | 1 | 68 | 61.71% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 106.90 | 103.00 | 108.00 | 0.00 | - | 5 | 177 | 60.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 196.88% |
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5,391 | 81.25% |
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 47 | 81.64% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 3,519 | 54.88% |
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.09 | 0.00 | - | 13 | 61 | 50.39% |
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 2024-11-15 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 116 | 52.64% |
| GOOG241220P00070000 | 2024-05-09 12:13PM EDT | 2024-12-20 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 1,100 | 46.88% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 0.15 | 0.06 | 0.18 | 0.00 | - | 104 | 3,311 | 47.56% |
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 0.10 | 0.07 | 2.26 | 0.00 | - | 2 | 374 | 57.84% |
| GOOG250620P00070000 | 2024-04-29 10:03AM EDT | 2025-06-20 | 0.23 | 0.01 | 1.47 | 0.00 | - | 2 | 1,328 | 53.49% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 2025-12-19 | 0.82 | 0.23 | 1.47 | 0.00 | - | 2 | 856 | 44.45% |
| GOOG260116P00070000 | 2024-05-07 12:07PM EDT | 2026-01-16 | 1.03 | 0.43 | 1.50 | 0.00 | - | 3 | 2,544 | 43.62% |
© 2024 Yahoo. Tutti i diritti riservati.