Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,65 -0,64 (-0,79%) Bitcoin EUR
59.990,27 -773,35 (-1,27%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719C00070000 | 2024-05-24 2:19PM EDT | 70.00 | 106.10 | 108.65 | 111.80 | 0.00 | - | 1 | 3 | 175.68% |
| GOOGL240719C00075000 | 2024-06-18 11:15AM EDT | 75.00 | 101.15 | 103.70 | 106.75 | 0.00 | - | 20 | 23 | 163.87% |
| GOOGL240719C00080000 | 2024-06-18 2:43PM EDT | 80.00 | 94.78 | 98.70 | 101.85 | 0.00 | - | 3 | 18 | 154.98% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 74.69 | 89.20 | 91.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240719C00090000 | 2024-06-21 10:52AM EDT | 90.00 | 89.52 | 88.75 | 91.85 | +13.39 | +17.59% | 1 | 10 | 135.55% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 95.00 | 72.19 | 79.65 | 81.20 | 0.00 | - | 4 | 73 | 0.00% |
| GOOGL240719C00100000 | 2024-06-21 2:17PM EDT | 100.00 | 80.31 | 78.80 | 81.85 | +3.92 | +5.13% | 2 | 115 | 117.97% |
| GOOGL240719C00105000 | 2024-06-21 10:17AM EDT | 105.00 | 74.80 | 73.80 | 76.90 | +3.15 | +4.40% | 2 | 1,311 | 110.16% |
| GOOGL240719C00110000 | 2024-06-20 11:46AM EDT | 110.00 | 66.40 | 68.85 | 71.90 | 0.00 | - | 1 | 168 | 102.59% |
| GOOGL240719C00115000 | 2024-06-20 3:37PM EDT | 115.00 | 61.80 | 63.85 | 66.95 | 0.00 | - | 46 | 186 | 95.21% |
| GOOGL240719C00120000 | 2024-06-21 12:43PM EDT | 120.00 | 61.10 | 58.90 | 62.05 | +5.10 | +9.11% | 38 | 417 | 89.21% |
| GOOGL240719C00125000 | 2024-06-18 1:53PM EDT | 125.00 | 50.55 | 53.95 | 57.00 | 0.00 | - | 15 | 427 | 81.64% |
| GOOGL240719C00130000 | 2024-06-21 3:52PM EDT | 130.00 | 50.25 | 49.00 | 52.10 | +3.40 | +7.26% | 7 | 810 | 75.71% |
| GOOGL240719C00135000 | 2024-06-21 1:23PM EDT | 135.00 | 45.25 | 44.00 | 47.05 | +4.27 | +10.42% | 38 | 661 | 68.04% |
| GOOGL240719C00140000 | 2024-06-21 3:16PM EDT | 140.00 | 40.24 | 39.05 | 42.10 | +4.24 | +11.78% | 54 | 4,379 | 61.82% |
| GOOGL240719C00145000 | 2024-06-21 3:55PM EDT | 145.00 | 35.14 | 34.10 | 37.20 | +4.90 | +16.20% | 80 | 2,139 | 55.93% |
| GOOGL240719C00150000 | 2024-06-21 3:23PM EDT | 150.00 | 31.00 | 29.15 | 31.50 | +4.15 | +15.46% | 53 | 2,831 | 58.40% |
| GOOGL240719C00155000 | 2024-06-21 2:51PM EDT | 155.00 | 25.52 | 24.25 | 27.35 | +3.34 | +15.06% | 92 | 4,739 | 57.96% |
| GOOGL240719C00160000 | 2024-06-21 3:14PM EDT | 160.00 | 20.90 | 18.90 | 21.50 | +3.60 | +20.81% | 113 | 10,208 | 43.05% |
| GOOGL240719C00165000 | 2024-06-21 3:54PM EDT | 165.00 | 15.95 | 14.20 | 16.85 | +3.20 | +25.10% | 213 | 5,181 | 37.84% |
| GOOGL240719C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 11.05 | 11.00 | 11.75 | +2.30 | +26.29% | 772 | 12,924 | 28.92% |
| GOOGL240719C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 7.48 | 7.40 | 7.65 | +1.96 | +35.51% | 1,905 | 18,851 | 25.06% |
| GOOGL240719C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 4.45 | 4.35 | 4.55 | +1.35 | +45.00% | 8,609 | 13,579 | 23.40% |
| GOOGL240719C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 2.38 | 2.31 | 2.42 | +0.81 | +51.59% | 7,241 | 11,048 | 22.52% |
| GOOGL240719C00190000 | 2024-06-21 3:58PM EDT | 190.00 | 1.18 | 1.12 | 1.20 | +0.47 | +74.60% | 5,054 | 12,113 | 22.44% |
| GOOGL240719C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.55 | 0.53 | 0.66 | +0.20 | +57.14% | 764 | 7,028 | 23.69% |
| GOOGL240719C00200000 | 2024-06-21 3:46PM EDT | 200.00 | 0.27 | 0.26 | 0.31 | +0.10 | +58.82% | 4,629 | 6,358 | 24.05% |
| GOOGL240719C00205000 | 2024-06-21 3:47PM EDT | 205.00 | 0.13 | 0.13 | 0.18 | +0.04 | +44.44% | 355 | 744 | 25.54% |
| GOOGL240719C00210000 | 2024-06-21 3:08PM EDT | 210.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 48 | 622 | 27.05% |
| GOOGL240719C00215000 | 2024-06-20 3:56PM EDT | 215.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 209 | 29.10% |
| GOOGL240719C00220000 | 2024-06-21 1:23PM EDT | 220.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 170 | 339 | 31.64% |
| GOOGL240719C00225000 | 2024-06-17 11:12AM EDT | 225.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 13 | 117 | 34.57% |
| GOOGL240719C00230000 | 2024-06-21 10:51AM EDT | 230.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 3 | 632 | 36.72% |
| GOOGL240719C00235000 | 2024-06-10 1:37PM EDT | 235.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 312 | 39.45% |
| GOOGL240719C00240000 | 2024-06-11 12:45PM EDT | 240.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 100 | 46.09% |
| GOOGL240719C00265000 | 2024-06-21 1:45PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 157 | 48.44% |
| GOOGL240719C00280000 | 2024-06-21 10:52AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 51.56% |
| GOOGL240719C00290000 | 2024-06-21 10:47AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 50 | 51.56% |
| GOOGL240719C00295000 | 2024-06-21 10:45AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1 | 53.13% |
| GOOGL240719C00300000 | 2024-06-21 10:50AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 2 | 56.25% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 20 | 136.72% |
| GOOGL240719P00075000 | 2024-05-06 3:00PM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 113.28% |
| GOOGL240719P00080000 | 2024-06-21 10:31AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 21 | 102.34% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 106.45% |
| GOOGL240719P00090000 | 2024-05-28 3:39PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 571 | 85.94% |
| GOOGL240719P00095000 | 2024-05-30 11:37AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 809 | 79.69% |
| GOOGL240719P00100000 | 2024-06-21 3:49PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 181 | 68.75% |
| GOOGL240719P00105000 | 2024-06-18 12:36PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 832 | 67.97% |
| GOOGL240719P00110000 | 2024-06-18 2:19PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,579 | 64.06% |
| GOOGL240719P00115000 | 2024-06-20 2:50PM EDT | 115.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3,032 | 5,346 | 59.77% |
| GOOGL240719P00120000 | 2024-06-18 3:28PM EDT | 120.00 | 0.04 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 3,170 | 55.47% |
| GOOGL240719P00125000 | 2024-06-21 3:48PM EDT | 125.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 1 | 8,243 | 52.93% |
| GOOGL240719P00130000 | 2024-06-21 3:39PM EDT | 130.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 102 | 4,678 | 50.00% |
| GOOGL240719P00135000 | 2024-06-21 3:48PM EDT | 135.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 8 | 4,541 | 44.73% |
| GOOGL240719P00140000 | 2024-06-21 1:17PM EDT | 140.00 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 33 | 7,548 | 40.33% |
| GOOGL240719P00145000 | 2024-06-21 3:04PM EDT | 145.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 43 | 7,993 | 36.33% |
| GOOGL240719P00150000 | 2024-06-21 3:47PM EDT | 150.00 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 134 | 4,597 | 32.52% |
| GOOGL240719P00155000 | 2024-06-21 3:47PM EDT | 155.00 | 0.15 | 0.14 | 0.19 | -0.09 | -37.50% | 590 | 7,451 | 28.91% |
| GOOGL240719P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.28 | 0.25 | 0.30 | -0.14 | -33.33% | 765 | 22,888 | 25.93% |
| GOOGL240719P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 0.52 | 0.48 | 0.52 | -0.31 | -37.35% | 4,421 | 7,798 | 23.29% |
| GOOGL240719P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 1.05 | 0.98 | 1.12 | -0.69 | -38.98% | 2,826 | 11,143 | 22.07% |
| GOOGL240719P00175000 | 2024-06-21 3:57PM EDT | 175.00 | 2.25 | 2.09 | 2.24 | -1.08 | -31.67% | 2,203 | 9,305 | 20.83% |
| GOOGL240719P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 4.10 | 4.05 | 4.20 | -1.85 | -31.09% | 1,970 | 1,777 | 19.85% |
| GOOGL240719P00185000 | 2024-06-21 3:50PM EDT | 185.00 | 6.95 | 7.00 | 7.25 | -2.95 | -29.80% | 275 | 1,107 | 19.54% |
| GOOGL240719P00190000 | 2024-06-21 3:04PM EDT | 190.00 | 10.81 | 10.70 | 11.35 | -3.79 | -25.96% | 34 | 712 | 20.83% |
| GOOGL240719P00195000 | 2024-06-21 12:48PM EDT | 195.00 | 14.80 | 13.80 | 17.25 | -2.30 | -13.45% | 1 | 0 | 33.55% |
| GOOGL240719P00200000 | 2024-06-21 1:45PM EDT | 200.00 | 20.29 | 18.60 | 21.70 | -3.46 | -14.57% | 5 | 11 | 35.18% |
| GOOGL240719P00205000 | 2024-06-21 11:38AM EDT | 205.00 | 25.41 | 23.55 | 26.70 | -3.82 | -13.07% | 1 | 0 | 40.43% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 210.00 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 172.86% |
| GOOGL240719P00220000 | 2024-05-16 10:41AM EDT | 220.00 | 45.43 | 42.85 | 43.60 | 0.00 | - | 1 | 0 | 68.19% |
© 2024 Yahoo. Tutti i diritti riservati.