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
56.355,75 -1.668,56 (-2,88%)
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:75.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00075000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 94.24 | 94.65 | 96.05 | 0.00 | - | 1 | 4 | 216.41% |
| GOOG240621C00075000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 94.25 | 93.40 | 97.60 | 0.00 | - | 1 | 317 | 108.98% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 93.75% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 2024-10-18 | 92.67 | 94.50 | 98.85 | 0.00 | - | 2 | 1 | 77.76% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 2024-11-15 | 94.90 | 94.55 | 99.25 | 0.00 | - | 2 | 2 | 74.19% |
| GOOG241220C00075000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 96.30 | 95.00 | 99.50 | 0.00 | - | 1 | 26 | 71.34% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 98.45 | 95.25 | 99.85 | 0.00 | - | 2 | 732 | 69.60% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 69.26% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 2025-12-19 | 103.50 | 98.50 | 103.50 | 0.00 | - | 1 | 28 | 59.28% |
| GOOG260116C00075000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 100.00 | 98.50 | 103.50 | +0.50 | +0.50% | 4 | 370 | 57.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 171.88% |
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 8,365 | 81.25% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.16 | 0.00 | - | 5 | 16 | 75.59% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.01 | 0.09 | 0.00 | - | 5 | 2,171 | 51.95% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 3 | 51.07% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.04 | 0.15 | 0.00 | - | 1 | 16 | 49.61% |
| GOOG241220P00075000 | 2024-05-02 1:17PM EDT | 2024-12-20 | 0.18 | 0.04 | 0.18 | 0.00 | - | 1 | 793 | 46.68% |
| GOOG250117P00075000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 0.14 | 0.07 | 0.21 | 0.00 | - | 1 | 5,233 | 44.97% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 2025-03-21 | 0.12 | 0.11 | 2.31 | 0.00 | - | 1 | 647 | 54.15% |
| GOOG250620P00075000 | 2024-05-02 12:00PM EDT | 2025-06-20 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 55.74% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 2025-12-19 | 0.95 | 0.01 | 1.25 | 0.00 | - | 10 | 411 | 39.93% |
| GOOG260116P00075000 | 2024-05-01 11:10AM EDT | 2026-01-16 | 1.06 | 0.35 | 2.10 | 0.00 | - | 1 | 665 | 43.82% |
© 2024 Yahoo. Tutti i diritti riservati.