Italia markets closed
Dow Jones
32.513,88 +81,80 (+0,25%) Nasdaq
11.702,94 -65,89 (-0,56%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0847 +0,0043 (+0,40%) Bitcoin EUR
24.876,23 +36,07 (+0,15%) CMC Crypto 200
590,59 +347,91 (+143,36%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00075000 | 2023-03-17 1:11PM EDT | 2023-03-31 | 27.10 | 26.10 | 26.50 | 0.00 | - | 1 | 49 | 124.22% |
| GOOG230406C00075000 | 2023-03-15 10:50AM EDT | 2023-04-06 | 18.50 | 24.15 | 28.10 | 0.00 | - | 4 | 5 | 171.73% |
| GOOG230414C00075000 | 2023-03-17 1:08PM EDT | 2023-04-14 | 27.55 | 24.25 | 27.20 | 0.00 | - | 5 | 5 | 104.83% |
| GOOG230421C00075000 | 2023-03-17 10:48AM EDT | 2023-04-21 | 27.50 | 26.40 | 26.70 | 0.00 | - | 1 | 153 | 67.87% |
| GOOG230428C00075000 | 2023-03-27 11:55AM EDT | 2023-04-28 | 28.65 | 26.60 | 26.75 | 0.00 | - | 7 | 7 | 64.60% |
| GOOG230519C00075000 | 2023-03-13 11:51AM EDT | 2023-05-19 | 19.13 | 27.00 | 27.30 | 0.00 | - | 22 | 28 | 60.21% |
| GOOG230616C00075000 | 2023-03-27 10:06AM EDT | 2023-06-16 | 31.10 | 27.55 | 28.60 | 0.00 | - | 1 | 184 | 60.06% |
| GOOG230721C00075000 | 2023-03-24 3:17PM EDT | 2023-07-21 | 32.83 | 28.25 | 29.80 | 0.00 | - | 1 | 131 | 58.14% |
| GOOG230818C00075000 | 2023-03-23 3:13PM EDT | 2023-08-18 | 34.10 | 28.80 | 30.80 | 0.00 | - | 1 | 3 | 57.45% |
| GOOG230915C00075000 | 2023-03-27 10:38AM EDT | 2023-09-15 | 32.09 | 29.45 | 31.35 | 0.00 | - | 16 | 1,182 | 56.10% |
| GOOG231020C00075000 | 2023-03-20 3:27PM EDT | 2023-10-20 | 30.95 | 29.30 | 32.05 | 0.00 | - | 2 | 29 | 52.58% |
| GOOG231117C00075000 | 2023-03-28 10:11AM EDT | 2023-11-17 | 30.97 | 29.60 | 32.65 | -1.94 | -5.89% | 46 | 81 | 51.51% |
| GOOG240119C00075000 | 2023-03-23 11:15AM EDT | 2024-01-19 | 37.00 | 31.55 | 33.95 | 0.00 | - | 5 | 3,717 | 52.42% |
| GOOG240315C00075000 | 2023-03-28 11:07AM EDT | 2024-03-15 | 33.63 | 31.90 | 35.50 | -2.49 | -6.89% | 12 | 136 | 51.54% |
| GOOG240621C00075000 | 2023-03-28 10:45AM EDT | 2024-06-21 | 34.24 | 33.50 | 37.00 | -4.46 | -11.52% | 2 | 331 | 50.47% |
| GOOG240920C00075000 | 2023-03-27 10:00AM EDT | 2024-09-20 | 39.38 | 34.70 | 38.00 | 0.00 | - | 2 | 95 | 53.72% |
| GOOG241220C00075000 | 2023-03-27 10:48AM EDT | 2024-12-20 | 39.67 | 35.00 | 39.00 | 0.00 | - | 6 | 24 | 52.27% |
| GOOG250117C00075000 | 2023-03-27 10:35AM EDT | 2025-01-17 | 42.50 | 36.15 | 40.00 | 0.00 | - | 3 | 740 | 53.64% |
| GOOG250620C00075000 | 2023-03-17 2:34PM EDT | 2025-06-20 | 39.25 | 38.00 | 41.00 | 0.00 | - | 3 | 195 | 50.55% |
| GOOG251219C00075000 | 2023-03-27 9:40AM EDT | 2025-12-19 | 45.00 | 40.00 | 43.00 | 0.00 | - | 1 | 10 | 49.75% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00075000 | 2023-03-28 10:19AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 98.44% |
| GOOG230406P00075000 | 2023-03-28 10:40AM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 398 | 70.31% |
| GOOG230414P00075000 | 2023-03-28 11:20AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 140 | 53.91% |
| GOOG230421P00075000 | 2023-03-28 10:52AM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 20 | 3,401 | 50.39% |
| GOOG230428P00075000 | 2023-03-28 10:48AM EDT | 2023-04-28 | 0.18 | 0.15 | 0.17 | +0.05 | +38.46% | 5 | 336 | 53.81% |
| GOOG230519P00075000 | 2023-03-28 10:59AM EDT | 2023-05-19 | 0.39 | 0.36 | 0.37 | +0.08 | +25.81% | 8 | 1,930 | 49.02% |
| GOOG230616P00075000 | 2023-03-28 11:37AM EDT | 2023-06-16 | 0.62 | 0.62 | 0.63 | +0.04 | +6.90% | 7 | 1,998 | 44.65% |
| GOOG230721P00075000 | 2023-03-28 10:33AM EDT | 2023-07-21 | 0.98 | 0.94 | 0.97 | +0.10 | +11.36% | 4 | 903 | 41.65% |
| GOOG230818P00075000 | 2023-03-27 1:02PM EDT | 2023-08-18 | 1.25 | 1.36 | 1.38 | 0.00 | - | 159 | 208 | 41.33% |
| GOOG230915P00075000 | 2023-03-28 11:07AM EDT | 2023-09-15 | 1.68 | 1.61 | 1.64 | +0.23 | +15.86% | 16 | 5,642 | 39.89% |
| GOOG231020P00075000 | 2023-03-28 9:50AM EDT | 2023-10-20 | 2.03 | 1.95 | 2.00 | +0.21 | +11.54% | 43 | 263 | 38.81% |
| GOOG231117P00075000 | 2023-03-28 11:15AM EDT | 2023-11-17 | 2.39 | 2.33 | 2.39 | +0.36 | +17.73% | 53 | 137 | 38.75% |
| GOOG240119P00075000 | 2023-03-28 11:39AM EDT | 2024-01-19 | 2.87 | 2.85 | 2.89 | +0.25 | +9.54% | 181 | 6,595 | 36.90% |
| GOOG240315P00075000 | 2023-03-28 11:32AM EDT | 2024-03-15 | 3.53 | 3.30 | 5.70 | +0.03 | +0.86% | 8 | 177 | 45.18% |
| GOOG240621P00075000 | 2023-03-28 11:33AM EDT | 2024-06-21 | 4.67 | 4.00 | 4.65 | +0.80 | +20.67% | 18 | 2,876 | 36.42% |
| GOOG240920P00075000 | 2023-03-28 10:03AM EDT | 2024-09-20 | 5.05 | 4.70 | 5.50 | +0.57 | +12.72% | 18 | 302 | 35.88% |
| GOOG241220P00075000 | 2023-03-28 10:19AM EDT | 2024-12-20 | 5.62 | 5.10 | 6.10 | +0.51 | +9.98% | 253 | 597 | 34.88% |
| GOOG250117P00075000 | 2023-03-28 10:19AM EDT | 2025-01-17 | 5.80 | 5.30 | 6.45 | +0.44 | +8.21% | 257 | 2,499 | 35.08% |
| GOOG250620P00075000 | 2023-03-28 11:33AM EDT | 2025-06-20 | 6.50 | 5.50 | 9.00 | -0.45 | -6.47% | 8 | 134 | 37.61% |
| GOOG251219P00075000 | 2023-03-27 9:34AM EDT | 2025-12-19 | 6.48 | 6.15 | 9.45 | 0.00 | - | 2 | 115 | 34.95% |
© 2023 Yahoo. Tutti i diritti riservati.
