Italia markets close in 8 hours 10 minutes
FTSE MIB
34.008,38 +163,43 (+0,48%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,17 -0,71 (-0,85%) Bitcoin EUR
54.399,29 -2.066,71 (-3,66%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712C00100000 | 2024-07-01 2:35PM EDT | 100.00 | 82.74 | 85.65 | 86.30 | 0.00 | - | 4 | 0 | 175.00% |
| GOOGL240712C00105000 | 2024-07-01 2:00PM EDT | 105.00 | 77.70 | 80.65 | 81.30 | 0.00 | - | 1 | 3 | 162.50% |
| GOOGL240712C00110000 | 2024-07-02 2:46PM EDT | 110.00 | 75.32 | 75.65 | 76.30 | 0.00 | - | 1 | 1 | 150.39% |
| GOOGL240712C00115000 | 2024-06-25 10:29AM EDT | 115.00 | 66.35 | 70.70 | 71.30 | 0.00 | - | - | 1 | 141.80% |
| GOOGL240712C00120000 | 2024-07-01 10:29AM EDT | 120.00 | 62.98 | 65.70 | 66.35 | 0.00 | - | 10 | 10 | 133.01% |
| GOOGL240712C00130000 | 2024-07-02 1:19PM EDT | 130.00 | 54.80 | 55.70 | 56.35 | 0.00 | - | 1 | 90 | 111.33% |
| GOOGL240712C00135000 | 2024-07-01 9:53AM EDT | 135.00 | 47.53 | 50.70 | 51.35 | 0.00 | - | 1 | 2 | 100.98% |
| GOOGL240712C00140000 | 2024-07-03 10:35AM EDT | 140.00 | 44.68 | 45.70 | 46.35 | +6.73 | +17.73% | 1 | 0 | 91.02% |
| GOOGL240712C00145000 | 2024-07-03 12:20PM EDT | 145.00 | 41.10 | 40.70 | 41.35 | +1.90 | +4.85% | 1 | 13 | 81.15% |
| GOOGL240712C00150000 | 2024-07-03 12:12PM EDT | 150.00 | 36.02 | 35.75 | 36.40 | +1.62 | +4.71% | 5 | 0 | 74.32% |
| GOOGL240712C00155000 | 2024-06-28 11:32AM EDT | 155.00 | 29.45 | 30.75 | 31.35 | 0.00 | - | 7 | 8 | 63.48% |
| GOOGL240712C00157500 | 2024-07-03 10:25AM EDT | 157.50 | 27.22 | 28.25 | 28.90 | +2.72 | +11.10% | 1 | 0 | 59.86% |
| GOOGL240712C00160000 | 2024-07-03 11:10AM EDT | 160.00 | 25.60 | 25.75 | 26.40 | +0.60 | +2.40% | 1 | 0 | 55.13% |
| GOOGL240712C00162500 | 2024-06-27 10:58AM EDT | 162.50 | 23.37 | 23.25 | 23.90 | 0.00 | - | - | 1 | 50.39% |
| GOOGL240712C00165000 | 2024-07-03 9:30AM EDT | 165.00 | 20.40 | 20.80 | 21.35 | +1.75 | +9.38% | 2 | 113 | 53.71% |
| GOOGL240712C00167500 | 2024-06-27 12:30PM EDT | 167.50 | 17.40 | 18.30 | 18.95 | -0.25 | -1.42% | 3 | 0 | 50.59% |
| GOOGL240712C00170000 | 2024-07-03 11:46AM EDT | 170.00 | 16.34 | 15.80 | 16.40 | +1.34 | +8.93% | 108 | 191 | 44.14% |
| GOOGL240712C00172500 | 2024-07-03 10:07AM EDT | 172.50 | 12.33 | 13.35 | 14.00 | -0.74 | -5.66% | 2 | 42 | 40.50% |
| GOOGL240712C00175000 | 2024-07-03 10:27AM EDT | 175.00 | 9.95 | 10.90 | 11.55 | -0.75 | -7.01% | 1 | 0 | 35.60% |
| GOOGL240712C00177500 | 2024-07-03 11:53AM EDT | 177.50 | 8.90 | 8.50 | 9.05 | +0.78 | +9.61% | 17 | 0 | 29.69% |
| GOOGL240712C00180000 | 2024-07-03 12:58PM EDT | 180.00 | 6.60 | 6.30 | 6.60 | +0.57 | +9.45% | 304 | 0 | 24.17% |
| GOOGL240712C00182500 | 2024-07-03 12:57PM EDT | 182.50 | 4.57 | 4.30 | 4.55 | +0.37 | +8.81% | 339 | 1,367 | 22.14% |
| GOOGL240712C00185000 | 2024-07-03 12:58PM EDT | 185.00 | 2.78 | 2.70 | 2.80 | +0.13 | +4.91% | 2,331 | 4,357 | 20.39% |
| GOOGL240712C00187500 | 2024-07-03 12:59PM EDT | 187.50 | 1.53 | 1.47 | 1.55 | +0.03 | +2.00% | 3,253 | 1,709 | 19.61% |
| GOOGL240712C00190000 | 2024-07-03 12:59PM EDT | 190.00 | 0.75 | 0.70 | 0.73 | 0.00 | - | 2,480 | 4,660 | 18.87% |
| GOOGL240712C00192500 | 2024-07-03 12:35PM EDT | 192.50 | 0.35 | 0.30 | 0.33 | -0.02 | -5.41% | 186 | 714 | 19.04% |
| GOOGL240712C00195000 | 2024-07-03 12:54PM EDT | 195.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 293 | 0 | 20.22% |
| GOOGL240712C00197500 | 2024-07-03 12:59PM EDT | 197.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 107 | 0 | 21.88% |
| GOOGL240712C00200000 | 2024-07-03 12:59PM EDT | 200.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 422 | 907 | 23.44% |
| GOOGL240712C00202500 | 2024-07-03 12:37PM EDT | 202.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 202 | 0 | 25.98% |
| GOOGL240712C00205000 | 2024-07-03 11:58AM EDT | 205.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 309 | 28.13% |
| GOOGL240712C00207500 | 2024-07-03 12:38PM EDT | 207.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 150 | 0 | 31.25% |
| GOOGL240712C00210000 | 2024-07-01 2:52PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 48 | 52 | 32.81% |
| GOOGL240712C00215000 | 2024-07-01 2:44PM EDT | 215.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 0 | 38.28% |
| GOOGL240712C00220000 | 2024-07-03 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 2 | 43.36% |
| GOOGL240712C00225000 | 2024-07-02 3:06PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 16 | 46.48% |
| GOOGL240712C00230000 | 2024-07-01 2:47PM EDT | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 245 | 0 | 51.17% |
| GOOGL240712C00235000 | 2024-06-28 1:39PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 51.56% |
| GOOGL240712C00240000 | 2024-06-28 12:14PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 56.25% |
| GOOGL240712C00245000 | 2024-06-27 9:48AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 60.16% |
| GOOGL240712C00250000 | 2024-07-02 11:11AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 60.94% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712P00080000 | 2024-06-28 10:00AM EDT | 80.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 175.00% |
| GOOGL240712P00125000 | 2024-06-21 2:40PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 85.94% |
| GOOGL240712P00135000 | 2024-06-10 10:03AM EDT | 135.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 70.31% |
| GOOGL240712P00140000 | 2024-06-28 10:19AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 65.63% |
| GOOGL240712P00145000 | 2024-07-02 12:05PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 57.81% |
| GOOGL240712P00150000 | 2024-06-28 3:13PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 50.78% |
| GOOGL240712P00155000 | 2024-07-03 11:54AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 0 | 45.31% |
| GOOGL240712P00157500 | 2024-07-03 12:33PM EDT | 157.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 80 | 293 | 43.36% |
| GOOGL240712P00160000 | 2024-07-03 12:44PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 104 | 0 | 39.84% |
| GOOGL240712P00162500 | 2024-07-03 12:41PM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 3 | 0 | 36.13% |
| GOOGL240712P00165000 | 2024-07-03 12:43PM EDT | 165.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 64 | 0 | 33.79% |
| GOOGL240712P00167500 | 2024-07-03 12:44PM EDT | 167.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 31 | 99 | 30.86% |
| GOOGL240712P00170000 | 2024-07-03 12:57PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 27 | 1,090 | 27.83% |
| GOOGL240712P00172500 | 2024-07-03 12:56PM EDT | 172.50 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 60 | 0 | 25.59% |
| GOOGL240712P00175000 | 2024-07-03 12:54PM EDT | 175.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 383 | 1,864 | 22.95% |
| GOOGL240712P00177500 | 2024-07-03 12:57PM EDT | 177.50 | 0.20 | 0.19 | 0.22 | -0.09 | -31.03% | 514 | 0 | 20.90% |
| GOOGL240712P00180000 | 2024-07-03 12:59PM EDT | 180.00 | 0.41 | 0.39 | 0.45 | -0.19 | -31.67% | 503 | 1,344 | 19.75% |
| GOOGL240712P00182500 | 2024-07-03 12:58PM EDT | 182.50 | 0.85 | 0.83 | 0.89 | -0.30 | -26.09% | 1,503 | 0 | 18.68% |
| GOOGL240712P00185000 | 2024-07-03 12:58PM EDT | 185.00 | 1.58 | 1.63 | 1.69 | -0.55 | -25.82% | 1,655 | 945 | 17.86% |
| GOOGL240712P00187500 | 2024-07-03 12:58PM EDT | 187.50 | 2.81 | 2.89 | 2.99 | -0.74 | -20.85% | 83 | 0 | 17.46% |
| GOOGL240712P00190000 | 2024-07-03 10:05AM EDT | 190.00 | 4.60 | 4.50 | 4.95 | -0.93 | -16.82% | 30 | 90 | 19.34% |
| GOOGL240712P00192500 | 2024-07-03 9:44AM EDT | 192.50 | 7.51 | 6.60 | 7.15 | +0.16 | +2.18% | 18 | 11 | 21.27% |
| GOOGL240712P00195000 | 2024-07-03 11:22AM EDT | 195.00 | 9.50 | 9.00 | 9.55 | -0.37 | -3.75% | 9 | 2 | 24.56% |
| GOOGL240712P00197500 | 2024-06-28 12:06PM EDT | 197.50 | 13.60 | 11.35 | 12.05 | 0.00 | - | 2 | 0 | 29.10% |
| GOOGL240712P00200000 | 2024-06-26 3:14PM EDT | 200.00 | 16.12 | 13.85 | 14.50 | 0.00 | - | 2 | 2 | 32.28% |
© 2024 Yahoo. Tutti i diritti riservati.