Italia markets closed
Dow Jones
32.510,63 +78,55 (+0,24%) Nasdaq
11.702,80 -66,03 (-0,56%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,39%) Bitcoin EUR
24.875,40 +23,67 (+0,10%) CMC Crypto 200
590,66 +347,98 (+143,39%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:57AM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00085000 | 2023-03-28 10:59AM EDT | 2023-03-31 | 15.35 | 15.75 | 16.15 | -3.42 | -18.22% | 6 | 66 | 0.00% |
| GOOG230406C00085000 | 2023-03-27 9:41AM EDT | 2023-04-06 | 18.15 | 15.55 | 16.35 | 0.00 | - | 2 | 101 | 53.13% |
| GOOG230414C00085000 | 2023-03-21 2:46PM EDT | 2023-04-14 | 20.45 | 14.40 | 16.45 | 0.00 | - | 4 | 25 | 46.19% |
| GOOG230421C00085000 | 2023-03-28 11:24AM EDT | 2023-04-21 | 16.37 | 16.30 | 16.70 | -2.68 | -14.07% | 2 | 1,014 | 47.66% |
| GOOG230428C00085000 | 2023-03-27 11:56AM EDT | 2023-04-28 | 19.00 | 17.00 | 17.15 | 0.00 | - | 14 | 14 | 51.34% |
| GOOG230519C00085000 | 2023-03-24 3:35PM EDT | 2023-05-19 | 22.38 | 17.70 | 17.90 | 0.00 | - | 2 | 192 | 49.02% |
| GOOG230616C00085000 | 2023-03-24 12:31PM EDT | 2023-06-16 | 18.40 | 18.65 | 18.75 | -4.28 | -18.87% | 1 | 1,169 | 46.77% |
| GOOG230721C00085000 | 2023-03-27 2:09PM EDT | 2023-07-21 | 21.43 | 19.60 | 20.15 | 0.00 | - | 6 | 530 | 47.83% |
| GOOG230818C00085000 | 2023-03-24 11:31AM EDT | 2023-08-18 | 24.95 | 20.25 | 22.05 | 0.00 | - | 2 | 6 | 52.73% |
| GOOG230915C00085000 | 2023-03-24 2:28PM EDT | 2023-09-15 | 25.41 | 20.95 | 22.65 | 0.00 | - | 1 | 407 | 50.99% |
| GOOG231020C00085000 | 2023-03-22 3:56PM EDT | 2023-10-20 | 25.73 | 21.05 | 23.45 | 0.00 | - | 3 | 57 | 49.76% |
| GOOG231117C00085000 | 2023-03-28 10:05AM EDT | 2023-11-17 | 23.00 | 22.75 | 24.45 | -1.83 | -7.37% | 7 | 232 | 50.49% |
| GOOG240119C00085000 | 2023-03-28 10:40AM EDT | 2024-01-19 | 24.30 | 24.10 | 25.90 | -1.70 | -6.54% | 5 | 852 | 49.66% |
| GOOG240315C00085000 | 2023-03-28 11:10AM EDT | 2024-03-15 | 25.68 | 23.70 | 28.00 | -2.42 | -8.61% | 2 | 205 | 51.90% |
| GOOG240621C00085000 | 2023-03-24 10:36AM EDT | 2024-06-21 | 30.48 | 26.80 | 30.00 | 0.00 | - | 2 | 706 | 51.24% |
| GOOG240920C00085000 | 2023-03-28 10:37AM EDT | 2024-09-20 | 28.70 | 28.30 | 31.45 | -4.28 | -12.98% | 4 | 431 | 50.26% |
| GOOG241220C00085000 | 2023-03-27 10:01AM EDT | 2024-12-20 | 34.21 | 29.05 | 32.85 | 0.00 | - | 8 | 112 | 49.64% |
| GOOG250117C00085000 | 2023-03-28 11:30AM EDT | 2025-01-17 | 31.00 | 29.50 | 32.80 | -1.63 | -5.00% | 4 | 1,131 | 48.47% |
| GOOG250620C00085000 | 2023-03-21 12:58PM EDT | 2025-06-20 | 36.25 | 31.50 | 34.50 | 0.00 | - | 2 | 94 | 47.02% |
| GOOG251219C00085000 | 2023-03-27 3:37PM EDT | 2025-12-19 | 37.25 | 33.50 | 37.00 | 0.00 | - | 10 | 84 | 47.01% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00085000 | 2023-03-28 11:00AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 593 | 59.38% |
| GOOG230406P00085000 | 2023-03-28 11:24AM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | 0.00 | - | 34 | 933 | 48.83% |
| GOOG230414P00085000 | 2023-03-28 10:29AM EDT | 2023-04-14 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 30 | 478 | 43.26% |
| GOOG230421P00085000 | 2023-03-28 11:32AM EDT | 2023-04-21 | 0.24 | 0.22 | 0.23 | +0.06 | +33.33% | 52 | 11,000 | 41.60% |
| GOOG230428P00085000 | 2023-03-28 11:37AM EDT | 2023-04-28 | 0.60 | 0.60 | 0.61 | +0.10 | +20.00% | 22 | 152 | 46.39% |
| GOOG230505P00085000 | 2023-03-28 10:59AM EDT | 2023-05-05 | 0.88 | 0.78 | 0.80 | +0.21 | +31.34% | 1 | 19 | 45.36% |
| GOOG230519P00085000 | 2023-03-28 11:07AM EDT | 2023-05-19 | 1.14 | 1.11 | 1.13 | +0.15 | +15.15% | 279 | 6,513 | 43.31% |
| GOOG230616P00085000 | 2023-03-28 10:32AM EDT | 2023-06-16 | 1.66 | 1.63 | 1.65 | +0.18 | +12.16% | 21 | 5,932 | 39.94% |
| GOOG230721P00085000 | 2023-03-27 2:30PM EDT | 2023-07-21 | 1.87 | 2.19 | 2.22 | 0.00 | - | 212 | 3,236 | 37.42% |
| GOOG230818P00085000 | 2023-03-28 10:33AM EDT | 2023-08-18 | 2.91 | 2.84 | 2.87 | +0.33 | +12.79% | 24 | 315 | 37.42% |
| GOOG230915P00085000 | 2023-03-28 11:12AM EDT | 2023-09-15 | 3.30 | 3.20 | 3.30 | +0.51 | +18.28% | 78 | 3,747 | 36.45% |
| GOOG231020P00085000 | 2023-03-28 10:08AM EDT | 2023-10-20 | 3.80 | 3.65 | 3.75 | +0.50 | +15.15% | 30 | 173 | 35.28% |
| GOOG231117P00085000 | 2023-03-28 11:09AM EDT | 2023-11-17 | 4.32 | 4.20 | 4.30 | +0.62 | +16.76% | 932 | 756 | 35.40% |
| GOOG240119P00085000 | 2023-03-28 11:40AM EDT | 2024-01-19 | 4.90 | 4.85 | 4.95 | +0.45 | +10.11% | 327 | 6,903 | 33.79% |
| GOOG240315P00085000 | 2023-03-28 11:42AM EDT | 2024-03-15 | 5.70 | 5.60 | 7.80 | +0.50 | +9.62% | 52 | 508 | 40.02% |
| GOOG240621P00085000 | 2023-03-28 11:38AM EDT | 2024-06-21 | 7.12 | 6.40 | 7.10 | +0.62 | +9.54% | 17 | 628 | 33.50% |
| GOOG240920P00085000 | 2023-03-27 9:36AM EDT | 2024-09-20 | 6.65 | 6.95 | 8.50 | 0.00 | - | 2 | 695 | 34.06% |
| GOOG241220P00085000 | 2023-03-28 10:03AM EDT | 2024-12-20 | 8.14 | 7.55 | 8.90 | +0.13 | +1.62% | 40 | 1,024 | 32.43% |
| GOOG250117P00085000 | 2023-03-28 10:26AM EDT | 2025-01-17 | 8.75 | 7.85 | 9.15 | +0.90 | +11.46% | 56 | 5,088 | 32.30% |
| GOOG250620P00085000 | 2023-03-24 12:06PM EDT | 2025-06-20 | 9.55 | 8.35 | 11.50 | 0.00 | - | 2 | 140 | 33.78% |
| GOOG251219P00085000 | 2023-03-28 9:48AM EDT | 2025-12-19 | 10.34 | 8.95 | 12.50 | +1.34 | +14.89% | 15 | 39 | 32.34% |
© 2023 Yahoo. Tutti i diritti riservati.
