Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.777,03 +222,83 (+0,55%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00095000 | 2023-12-01 1:13PM EST | 2023-12-15 | 38.39 | 40.35 | 44.00 | 0.00 | - | 2 | 487 | 160.25% |
| GOOG231222C00095000 | 2023-11-17 3:04PM EST | 2023-12-22 | 42.07 | 40.40 | 44.20 | 0.00 | - | 2 | 2 | 118.41% |
| GOOG231229C00095000 | 2023-12-07 2:19PM EST | 2023-12-29 | 43.97 | 40.55 | 44.20 | 0.00 | - | 6 | 6 | 98.97% |
| GOOG240105C00095000 | 2023-12-07 9:50AM EST | 2024-01-05 | 43.80 | 40.65 | 44.40 | 0.00 | - | 1 | 3 | 89.40% |
| GOOG240112C00095000 | 2023-12-07 2:19PM EST | 2024-01-12 | 44.16 | 40.80 | 44.50 | 0.00 | - | 5 | 6 | 82.52% |
| GOOG240119C00095000 | 2023-12-08 3:30PM EST | 2024-01-19 | 42.30 | 40.90 | 45.00 | -0.70 | -1.63% | 2 | 6,262 | 80.37% |
| GOOG240315C00095000 | 2023-11-27 2:21PM EST | 2024-03-15 | 45.19 | 42.00 | 46.00 | 0.00 | - | 2 | 800 | 62.15% |
| GOOG240419C00095000 | 2023-11-28 9:56AM EST | 2024-04-19 | 44.72 | 42.65 | 46.50 | 0.00 | - | 2 | 29 | 57.19% |
| GOOG240621C00095000 | 2023-12-07 12:43PM EST | 2024-06-21 | 47.43 | 44.00 | 47.40 | 0.00 | - | 2 | 10,511 | 52.73% |
| GOOG240920C00095000 | 2023-11-03 10:32AM EST | 2024-09-20 | 42.89 | 41.80 | 46.50 | 0.00 | - | 1 | 1,648 | 46.64% |
| GOOG241220C00095000 | 2023-12-08 3:03PM EST | 2024-12-20 | 48.95 | 46.50 | 51.50 | -0.65 | -1.31% | 40 | 680 | 55.41% |
| GOOG250117C00095000 | 2023-12-08 10:57AM EST | 2025-01-17 | 51.00 | 47.00 | 52.00 | -0.19 | -0.37% | 1 | 1,474 | 54.79% |
| GOOG250620C00095000 | 2023-11-29 1:12PM EST | 2025-06-20 | 53.00 | 50.00 | 54.50 | 0.00 | - | 1 | 146 | 52.20% |
| GOOG251219C00095000 | 2023-11-15 1:07PM EST | 2025-12-19 | 55.55 | 52.50 | 56.95 | 0.00 | - | 1 | 250 | 49.97% |
| GOOG260116C00095000 | 2023-12-05 3:59PM EST | 2026-01-16 | 52.00 | 53.00 | 57.40 | 0.00 | - | 10 | 20 | 49.88% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00095000 | 2023-12-08 11:24AM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 878 | 96.88% |
| GOOG231222P00095000 | 2023-12-04 10:25AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 62.50% |
| GOOG231229P00095000 | 2023-12-01 2:34PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 50.00% |
| GOOG240105P00095000 | 2023-12-04 12:23PM EST | 2024-01-05 | 0.02 | 0.00 | 0.90 | 0.00 | - | - | 3 | 77.44% |
| GOOG240112P00095000 | 2023-12-06 10:02AM EST | 2024-01-12 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 19 | 48.05% |
| GOOG240119P00095000 | 2023-12-08 2:26PM EST | 2024-01-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 84 | 9,929 | 44.92% |
| GOOG240216P00095000 | 2023-12-06 11:23AM EST | 2024-02-16 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 5 | 40.53% |
| GOOG240315P00095000 | 2023-12-08 10:32AM EST | 2024-03-15 | 0.22 | 0.23 | 0.25 | +0.02 | +10.00% | 1 | 1,464 | 37.16% |
| GOOG240419P00095000 | 2023-12-07 1:23PM EST | 2024-04-19 | 0.41 | 0.41 | 0.43 | +0.06 | +17.14% | 1 | 108 | 35.21% |
| GOOG240621P00095000 | 2023-12-08 3:35PM EST | 2024-06-21 | 0.95 | 0.34 | 2.03 | +0.20 | +26.67% | 9,372 | 6,846 | 42.00% |
| GOOG240719P00095000 | 2023-12-08 11:52AM EST | 2024-07-19 | 1.05 | 0.97 | 1.24 | -0.10 | -8.70% | 2 | 1 | 34.33% |
| GOOG240920P00095000 | 2023-12-08 11:27AM EST | 2024-09-20 | 1.57 | 0.00 | 3.70 | +0.27 | +20.77% | 20 | 1,132 | 42.17% |
| GOOG241220P00095000 | 2023-12-08 10:30AM EST | 2024-12-20 | 2.18 | 0.20 | 2.55 | +0.11 | +5.31% | 10 | 2,009 | 32.43% |
| GOOG250117P00095000 | 2023-12-08 3:20PM EST | 2025-01-17 | 2.56 | 2.40 | 2.59 | +0.26 | +11.30% | 1 | 4,328 | 31.45% |
| GOOG250620P00095000 | 2023-11-22 12:51PM EST | 2025-06-20 | 3.93 | 2.06 | 6.00 | 0.00 | - | 6 | 365 | 36.37% |
| GOOG251219P00095000 | 2023-12-07 11:50AM EST | 2025-12-19 | 4.62 | 4.00 | 5.30 | 0.00 | - | 7 | 636 | 30.04% |
| GOOG260116P00095000 | 2023-11-28 3:42PM EST | 2026-01-16 | 4.25 | 2.50 | 5.55 | 0.00 | - | 25 | 62 | 30.04% |
© 2023 Yahoo. Tutti i diritti riservati.