Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.614,72 -781,91 (-1,29%)
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:95.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-04-15 9:47AM EDT | 2024-05-03 | 64.75 | 77.00 | 80.50 | 0.00 | - | 1 | 6 | 162.50% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 2024-05-17 | 62.00 | 77.25 | 81.15 | 0.00 | - | 2 | 22 | 132.32% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 2024-05-24 | 65.05 | 77.05 | 81.25 | 0.00 | - | - | 1 | 113.18% |
| GOOG240621C00095000 | 2024-04-25 1:15PM EDT | 2024-06-21 | 62.65 | 78.40 | 80.00 | 0.00 | - | 8 | 10,419 | 82.18% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 78.77 | 77.70 | 81.40 | +12.23 | +18.38% | 1 | 11 | 74.12% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 2024-09-20 | 63.18 | 78.15 | 82.20 | 0.00 | - | 39 | 1,675 | 63.06% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 79.00 | 82.65 | 0.00 | - | 1 | 2 | 63.07% |
| GOOG241115C00095000 | 2024-02-27 3:50PM EDT | 2024-11-15 | 49.92 | 58.55 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG241220C00095000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 81.52 | 79.65 | 84.15 | +16.95 | +26.25% | 3 | 669 | 60.35% |
| GOOG250117C00095000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 80.85 | 79.50 | 83.50 | +11.08 | +15.88% | 1 | 1,701 | 55.02% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 80.50 | 85.50 | 0.00 | - | 1 | 2 | 56.04% |
| GOOG250620C00095000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 86.22 | 82.00 | 86.50 | +15.22 | +21.44% | 1 | 145 | 53.87% |
| GOOG251219C00095000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 71.20 | 84.50 | 89.00 | 0.00 | - | 1 | 229 | 51.42% |
| GOOG260116C00095000 | 2024-04-26 9:32AM EDT | 2026-01-16 | 87.75 | 84.50 | 89.50 | +17.39 | +24.72% | 2 | 49 | 50.85% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 128.13% |
| GOOG240517P00095000 | 2024-04-26 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 237 | 87.50% |
| GOOG240621P00095000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 151 | 15,801 | 57.42% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | -0.08 | -66.67% | 2 | 46 | 51.56% |
| GOOG240920P00095000 | 2024-04-26 12:51PM EDT | 2024-09-20 | 0.14 | 0.07 | 0.15 | -0.16 | -53.33% | 81 | 1,429 | 42.29% |
| GOOG241018P00095000 | 2024-04-26 2:17PM EDT | 2024-10-18 | 0.15 | 0.09 | 0.16 | -0.30 | -66.67% | 12 | 120 | 39.16% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.00 | 0.25 | 0.00 | - | 1 | 573 | 38.77% |
| GOOG241220P00095000 | 2024-04-25 12:35PM EDT | 2024-12-20 | 0.65 | 0.21 | 0.42 | 0.00 | - | 9 | 2,967 | 38.84% |
| GOOG250117P00095000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 0.42 | 0.35 | 0.50 | -0.36 | -46.15% | 5 | 4,442 | 37.87% |
| GOOG250321P00095000 | 2024-04-26 12:53PM EDT | 2025-03-21 | 1.62 | 0.50 | 2.69 | +0.48 | +42.11% | 9 | 177 | 48.94% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 1.61 | 0.00 | 2.85 | 0.00 | - | 11 | 635 | 44.02% |
| GOOG251219P00095000 | 2024-04-26 11:28AM EDT | 2025-12-19 | 1.58 | 1.00 | 2.27 | -0.86 | -35.25% | 4 | 629 | 34.64% |
| GOOG260116P00095000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 2.04 | 1.45 | 2.39 | -0.71 | -25.82% | 1 | 394 | 34.31% |
© 2024 Yahoo. Tutti i diritti riservati.