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
80,64 -0,65 (-0,80%) Bitcoin EUR
60.127,55 -697,43 (-1,15%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240726C00075000 | 2024-06-13 9:30AM EDT | 75.00 | 102.80 | 103.80 | 106.85 | 0.00 | - | 1 | 1 | 151.07% |
| GOOGL240726C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 96.90 | 98.80 | 101.95 | 0.00 | - | 1 | 1 | 142.72% |
| GOOGL240726C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 82.04 | 83.90 | 86.95 | 0.00 | - | - | 1 | 116.89% |
| GOOGL240726C00105000 | 2024-06-13 11:06AM EDT | 105.00 | 72.10 | 74.00 | 77.10 | 0.00 | - | 10 | 10 | 103.76% |
| GOOGL240726C00125000 | 2024-06-13 11:55AM EDT | 125.00 | 51.71 | 54.15 | 57.20 | 0.00 | - | 1 | 1 | 76.76% |
| GOOGL240726C00130000 | 2024-06-13 3:46PM EDT | 130.00 | 46.79 | 49.20 | 52.25 | 0.00 | - | 2 | 2 | 70.70% |
| GOOGL240726C00135000 | 2024-06-18 12:30PM EDT | 135.00 | 40.78 | 44.25 | 47.35 | 0.00 | - | 1 | 5 | 65.06% |
| GOOGL240726C00140000 | 2024-06-20 11:48AM EDT | 140.00 | 37.05 | 39.35 | 42.45 | 0.00 | - | 1 | 5 | 59.72% |
| GOOGL240726C00145000 | 2024-06-21 11:09AM EDT | 145.00 | 35.05 | 34.45 | 37.55 | +3.70 | +11.80% | 1 | 3 | 54.27% |
| GOOGL240726C00150000 | 2024-06-12 2:03PM EDT | 150.00 | 31.15 | 29.85 | 32.60 | +2.53 | +8.84% | 150 | 18 | 61.38% |
| GOOGL240726C00155000 | 2024-06-21 11:01AM EDT | 155.00 | 25.31 | 24.40 | 26.35 | +2.71 | +11.99% | 6 | 20 | 44.29% |
| GOOGL240726C00160000 | 2024-06-21 2:09PM EDT | 160.00 | 21.68 | 21.15 | 21.80 | +3.42 | +18.73% | 18 | 36 | 40.82% |
| GOOGL240726C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 16.80 | 16.80 | 17.55 | +2.65 | +18.73% | 93 | 26 | 38.27% |
| GOOGL240726C00170000 | 2024-06-21 3:53PM EDT | 170.00 | 13.40 | 12.90 | 13.70 | +2.70 | +25.23% | 39 | 106 | 36.44% |
| GOOGL240726C00175000 | 2024-06-21 3:48PM EDT | 175.00 | 9.65 | 9.45 | 9.95 | +1.85 | +23.69% | 128 | 387 | 33.35% |
| GOOGL240726C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 6.57 | 6.55 | 6.85 | +1.35 | +25.86% | 1,153 | 1,562 | 31.23% |
| GOOGL240726C00185000 | 2024-06-21 3:51PM EDT | 185.00 | 4.46 | 3.75 | 4.75 | +1.06 | +31.18% | 640 | 659 | 31.16% |
| GOOGL240726C00190000 | 2024-06-21 3:53PM EDT | 190.00 | 2.85 | 2.65 | 3.05 | +0.91 | +46.91% | 203 | 205 | 30.49% |
| GOOGL240726C00195000 | 2024-06-21 3:52PM EDT | 195.00 | 1.85 | 1.31 | 1.87 | +0.65 | +54.17% | 253 | 415 | 30.03% |
| GOOGL240726C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 1.07 | 1.00 | 1.23 | +0.33 | +44.59% | 555 | 552 | 30.79% |
| GOOGL240726C00205000 | 2024-06-21 3:53PM EDT | 205.00 | 0.66 | 0.60 | 0.74 | +0.21 | +46.67% | 83 | 108 | 30.87% |
| GOOGL240726C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.40 | 0.35 | 0.49 | +0.06 | +17.65% | 10 | 197 | 31.79% |
| GOOGL240726C00215000 | 2024-06-21 2:19PM EDT | 215.00 | 0.30 | 0.12 | 0.58 | -0.40 | -57.14% | 11 | 21 | 36.72% |
| GOOGL240726C00220000 | 2024-06-21 1:23PM EDT | 220.00 | 0.22 | 0.15 | 0.27 | +0.09 | +69.23% | 18 | 30 | 34.82% |
| GOOGL240726C00225000 | 2024-06-13 9:50AM EDT | 225.00 | 0.16 | 0.06 | 0.38 | 0.00 | - | 4 | 4 | 40.26% |
| GOOGL240726C00235000 | 2024-06-07 12:16PM EDT | 235.00 | 0.12 | 0.04 | 0.28 | 0.00 | - | 12 | 6 | 44.04% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240726P00080000 | 2024-06-11 2:23PM EDT | 80.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | - | 1 | 116.50% |
| GOOGL240726P00125000 | 2024-06-12 9:33AM EDT | 125.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | - | 2 | 51.17% |
| GOOGL240726P00140000 | 2024-06-18 12:21PM EDT | 140.00 | 0.26 | 0.08 | 0.39 | 0.00 | - | 1 | 3 | 45.95% |
| GOOGL240726P00145000 | 2024-06-21 3:56PM EDT | 145.00 | 0.25 | 0.09 | 0.41 | -0.13 | -34.21% | 11 | 42 | 40.92% |
| GOOGL240726P00150000 | 2024-06-21 3:55PM EDT | 150.00 | 0.35 | 0.32 | 0.64 | -0.18 | -27.69% | 50 | 94 | 39.19% |
| GOOGL240726P00155000 | 2024-06-21 3:46PM EDT | 155.00 | 0.57 | 0.49 | 0.60 | -0.24 | -29.63% | 62 | 188 | 32.98% |
| GOOGL240726P00160000 | 2024-06-21 3:55PM EDT | 160.00 | 0.87 | 0.82 | 0.96 | -0.45 | -34.09% | 94 | 468 | 31.13% |
| GOOGL240726P00165000 | 2024-06-21 3:55PM EDT | 165.00 | 1.56 | 1.38 | 1.62 | -0.58 | -28.16% | 382 | 388 | 29.98% |
| GOOGL240726P00170000 | 2024-06-21 3:53PM EDT | 170.00 | 2.51 | 2.40 | 2.67 | -1.02 | -28.90% | 173 | 419 | 29.05% |
| GOOGL240726P00175000 | 2024-06-21 3:45PM EDT | 175.00 | 3.91 | 3.70 | 4.10 | -1.44 | -26.92% | 286 | 293 | 27.65% |
| GOOGL240726P00180000 | 2024-06-21 3:56PM EDT | 180.00 | 6.28 | 5.50 | 7.05 | -1.87 | -22.94% | 174 | 68 | 30.48% |
| GOOGL240726P00185000 | 2024-06-21 1:44PM EDT | 185.00 | 8.94 | 8.00 | 9.40 | -2.40 | -21.16% | 50 | 17 | 27.84% |
| GOOGL240726P00190000 | 2024-06-21 12:44PM EDT | 190.00 | 11.77 | 11.25 | 12.90 | -3.90 | -24.89% | 1 | 15 | 27.78% |
| GOOGL240726P00200000 | 2024-06-21 1:39PM EDT | 200.00 | 21.00 | 18.90 | 22.40 | -1.15 | -5.19% | 3 | 2 | 36.48% |
© 2024 Yahoo. Tutti i diritti riservati.