Italia markets closed
Dow Jones
32.509,18 +77,10 (+0,24%) Nasdaq
11.702,24 -66,60 (-0,57%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,39%) Bitcoin EUR
24.877,88 +59,79 (+0,24%) CMC Crypto 200
590,57 +347,89 (+143,35%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:59AM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00095000 | 2023-03-28 10:34AM EDT | 2023-03-31 | 5.90 | 6.10 | 6.35 | -2.89 | -32.88% | 17 | 1,645 | 40.63% |
| GOOG230406C00095000 | 2023-03-28 11:35AM EDT | 2023-04-06 | 6.70 | 6.50 | 6.70 | -1.97 | -22.72% | 16 | 1,346 | 37.21% |
| GOOG230414C00095000 | 2023-03-27 3:30PM EDT | 2023-04-14 | 7.80 | 5.95 | 7.90 | -1.70 | -17.89% | 1 | 270 | 46.61% |
| GOOG230421C00095000 | 2023-03-28 11:06AM EDT | 2023-04-21 | 7.36 | 7.60 | 7.80 | -2.24 | -23.33% | 20 | 16,895 | 38.36% |
| GOOG230428C00095000 | 2023-03-28 10:26AM EDT | 2023-04-28 | 8.85 | 8.45 | 8.75 | -2.00 | -18.43% | 3 | 108 | 43.51% |
| GOOG230519C00095000 | 2023-03-28 11:40AM EDT | 2023-05-19 | 9.90 | 9.80 | 9.95 | -1.60 | -13.91% | 293 | 4,474 | 42.69% |
| GOOG230616C00095000 | 2023-03-28 11:20AM EDT | 2023-06-16 | 11.00 | 10.90 | 11.10 | -2.05 | -15.71% | 32 | 8,233 | 41.20% |
| GOOG230721C00095000 | 2023-03-28 10:52AM EDT | 2023-07-21 | 11.95 | 12.10 | 12.25 | -1.78 | -12.96% | 8 | 2,427 | 39.92% |
| GOOG230818C00095000 | 2023-03-28 11:36AM EDT | 2023-08-18 | 13.38 | 13.25 | 13.60 | -1.62 | -10.80% | 1 | 108 | 41.55% |
| GOOG230915C00095000 | 2023-03-28 11:01AM EDT | 2023-09-15 | 13.80 | 13.35 | 14.20 | -2.80 | -16.87% | 20 | 1,415 | 40.34% |
| GOOG231020C00095000 | 2023-03-28 9:39AM EDT | 2023-10-20 | 15.06 | 14.95 | 16.10 | -2.74 | -15.39% | 2 | 236 | 43.44% |
| GOOG231117C00095000 | 2023-03-28 10:08AM EDT | 2023-11-17 | 16.05 | 15.50 | 16.30 | -3.69 | -18.69% | 4 | 230 | 41.43% |
| GOOG240119C00095000 | 2023-03-28 10:53AM EDT | 2024-01-19 | 17.37 | 17.40 | 18.00 | -1.58 | -8.34% | 5 | 6,842 | 41.75% |
| GOOG240315C00095000 | 2023-03-28 9:50AM EDT | 2024-03-15 | 19.58 | 17.75 | 21.45 | -2.01 | -9.31% | 6 | 429 | 47.57% |
| GOOG240621C00095000 | 2023-03-28 10:28AM EDT | 2024-06-21 | 21.15 | 20.75 | 21.55 | -1.35 | -6.00% | 2 | 10,649 | 42.33% |
| GOOG240920C00095000 | 2023-03-28 10:14AM EDT | 2024-09-20 | 23.58 | 21.95 | 25.40 | -1.52 | -6.06% | 2 | 36 | 47.03% |
| GOOG241220C00095000 | 2023-03-27 3:30PM EDT | 2024-12-20 | 26.60 | 22.85 | 25.75 | 0.00 | - | 204 | 679 | 44.24% |
| GOOG250117C00095000 | 2023-03-28 11:05AM EDT | 2025-01-17 | 24.60 | 23.90 | 26.40 | -2.44 | -9.02% | 12 | 1,431 | 44.59% |
| GOOG250620C00095000 | 2023-03-28 9:46AM EDT | 2025-06-20 | 27.05 | 25.70 | 29.50 | -3.37 | -11.08% | 2 | 240 | 45.76% |
| GOOG251219C00095000 | 2023-03-28 10:47AM EDT | 2025-12-19 | 29.70 | 28.45 | 31.50 | -2.30 | -7.19% | 3 | 244 | 44.69% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00095000 | 2023-03-28 11:44AM EDT | 2023-03-31 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 2,890 | 2,442 | 39.45% |
| GOOG230406P00095000 | 2023-03-28 11:12AM EDT | 2023-04-06 | 0.43 | 0.41 | 0.42 | +0.14 | +48.28% | 256 | 682 | 35.74% |
| GOOG230414P00095000 | 2023-03-28 11:41AM EDT | 2023-04-14 | 0.89 | 0.87 | 0.88 | +0.31 | +53.45% | 179 | 991 | 34.86% |
| GOOG230421P00095000 | 2023-03-28 11:40AM EDT | 2023-04-21 | 1.25 | 1.25 | 1.26 | +0.25 | +25.00% | 208 | 17,768 | 34.52% |
| GOOG230428P00095000 | 2023-03-28 11:39AM EDT | 2023-04-28 | 2.16 | 2.20 | 2.23 | +0.37 | +20.67% | 25 | 382 | 40.60% |
| GOOG230505P00095000 | 2023-03-28 11:19AM EDT | 2023-05-05 | 2.58 | 2.54 | 2.58 | +0.60 | +30.30% | 58 | 159 | 39.89% |
| GOOG230519P00095000 | 2023-03-28 11:36AM EDT | 2023-05-19 | 3.08 | 3.05 | 3.15 | +0.37 | +13.65% | 51 | 4,226 | 38.49% |
| GOOG230616P00095000 | 2023-03-28 11:33AM EDT | 2023-06-16 | 3.90 | 3.85 | 3.95 | +0.59 | +17.82% | 28 | 6,730 | 35.85% |
| GOOG230721P00095000 | 2023-03-28 11:39AM EDT | 2023-07-21 | 4.60 | 4.60 | 4.65 | +0.33 | +7.73% | 8 | 2,378 | 33.36% |
| GOOG230818P00095000 | 2023-03-28 11:23AM EDT | 2023-08-18 | 5.55 | 5.45 | 5.50 | +0.55 | +11.00% | 12 | 655 | 33.60% |
| GOOG230915P00095000 | 2023-03-28 11:02AM EDT | 2023-09-15 | 6.12 | 5.85 | 5.95 | +0.87 | +16.57% | 80 | 1,946 | 32.51% |
| GOOG231020P00095000 | 2023-03-28 11:02AM EDT | 2023-10-20 | 6.72 | 6.50 | 6.55 | +1.06 | +18.73% | 90 | 709 | 31.76% |
| GOOG231117P00095000 | 2023-03-27 11:58AM EDT | 2023-11-17 | 6.60 | 7.10 | 7.25 | 0.00 | - | 38 | 358 | 32.13% |
| GOOG240119P00095000 | 2023-03-28 10:29AM EDT | 2024-01-19 | 7.95 | 7.90 | 8.05 | +0.80 | +11.19% | 49 | 6,835 | 30.88% |
| GOOG240315P00095000 | 2023-03-28 10:32AM EDT | 2024-03-15 | 8.95 | 8.45 | 9.95 | +0.86 | +10.63% | 6 | 6 | 33.44% |
| GOOG240621P00095000 | 2023-03-27 3:50PM EDT | 2024-06-21 | 9.40 | 9.10 | 10.40 | 0.00 | - | 15 | 2,227 | 30.66% |
| GOOG240920P00095000 | 2023-03-28 11:38AM EDT | 2024-09-20 | 11.22 | 10.25 | 13.30 | +0.81 | +7.78% | 2 | 729 | 34.25% |
| GOOG241220P00095000 | 2023-03-28 9:54AM EDT | 2024-12-20 | 11.85 | 11.35 | 12.40 | +0.97 | +8.92% | 40 | 2,016 | 29.90% |
| GOOG250117P00095000 | 2023-03-28 9:54AM EDT | 2025-01-17 | 12.10 | 11.65 | 12.65 | +1.25 | +11.52% | 40 | 4,116 | 29.75% |
| GOOG250620P00095000 | 2023-03-28 11:23AM EDT | 2025-06-20 | 13.50 | 12.35 | 15.50 | +1.60 | +13.45% | 2 | 42 | 31.85% |
| GOOG251219P00095000 | 2023-03-28 10:36AM EDT | 2025-12-19 | 14.20 | 13.15 | 15.00 | +1.42 | +11.11% | 1 | 26 | 28.00% |
© 2023 Yahoo. Tutti i diritti riservati.
