Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.822,59 +134,11 (+0,24%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00125000 | 2024-06-21 10:56AM EDT | 125.00 | 55.13 | 55.65 | 60.30 | 0.00 | - | 1 | 1 | 77.15% |
| GOOGL240802C00130000 | 2024-06-28 12:51PM EDT | 130.00 | 54.31 | 50.75 | 55.35 | +7.56 | +16.17% | 41 | 1 | 71.78% |
| GOOGL240802C00140000 | 2024-06-25 2:43PM EDT | 140.00 | 44.20 | 40.80 | 45.45 | 0.00 | - | 1 | 4 | 59.84% |
| GOOGL240802C00150000 | 2024-06-28 2:44PM EDT | 150.00 | 35.02 | 31.00 | 35.50 | +1.37 | +4.07% | 2 | 2 | 69.03% |
| GOOGL240802C00155000 | 2024-06-28 11:03AM EDT | 155.00 | 30.46 | 27.80 | 30.80 | +0.05 | +0.16% | 2 | 8 | 52.03% |
| GOOGL240802C00160000 | 2024-06-28 10:13AM EDT | 160.00 | 26.48 | 23.10 | 26.10 | -0.62 | -2.29% | 5 | 34 | 57.19% |
| GOOGL240802C00165000 | 2024-06-28 3:53PM EDT | 165.00 | 19.85 | 19.05 | 22.00 | -2.30 | -10.38% | 4 | 17 | 54.22% |
| GOOGL240802C00170000 | 2024-06-28 12:54PM EDT | 170.00 | 16.36 | 14.85 | 16.05 | -1.43 | -8.04% | 5 | 1,824 | 40.39% |
| GOOGL240802C00175000 | 2024-06-28 3:53PM EDT | 175.00 | 11.90 | 11.35 | 12.05 | -1.76 | -12.88% | 11 | 306 | 36.67% |
| GOOGL240802C00180000 | 2024-06-28 3:57PM EDT | 180.00 | 8.28 | 7.95 | 9.30 | -2.12 | -20.38% | 478 | 376 | 37.12% |
| GOOGL240802C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 5.96 | 5.75 | 6.75 | -1.79 | -23.10% | 207 | 819 | 36.23% |
| GOOGL240802C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 3.80 | 2.25 | 4.00 | -1.65 | -30.28% | 424 | 839 | 32.06% |
| GOOGL240802C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 2.60 | 2.33 | 3.40 | -1.07 | -29.16% | 56 | 494 | 36.13% |
| GOOGL240802C00200000 | 2024-06-28 3:07PM EDT | 200.00 | 1.60 | 1.47 | 1.76 | -0.75 | -31.91% | 470 | 1,138 | 32.52% |
| GOOGL240802C00205000 | 2024-06-28 1:03PM EDT | 205.00 | 1.15 | 0.67 | 1.55 | -0.41 | -26.28% | 3 | 238 | 36.17% |
| GOOGL240802C00210000 | 2024-06-28 3:56PM EDT | 210.00 | 0.65 | 0.40 | 0.83 | -0.25 | -27.78% | 22 | 283 | 34.40% |
| GOOGL240802C00215000 | 2024-06-27 1:51PM EDT | 215.00 | 0.57 | 0.38 | 0.57 | 0.00 | - | 5 | 11 | 35.28% |
| GOOGL240802C00220000 | 2024-06-28 12:24PM EDT | 220.00 | 0.27 | 0.25 | 0.40 | -0.14 | -34.15% | 11 | 179 | 36.28% |
| GOOGL240802C00245000 | 2024-06-20 10:01AM EDT | 245.00 | 0.13 | 0.00 | 0.56 | 0.00 | - | - | 2 | 55.18% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00110000 | 2024-06-17 2:51PM EDT | 110.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | - | 1 | 104.49% |
| GOOGL240802P00130000 | 2024-06-26 1:57PM EDT | 130.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 49.90% |
| GOOGL240802P00135000 | 2024-06-27 3:35PM EDT | 135.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 1 | 4 | 52.34% |
| GOOGL240802P00140000 | 2024-06-28 10:46AM EDT | 140.00 | 0.14 | 0.06 | 0.45 | -0.12 | -46.15% | 1 | 12 | 50.68% |
| GOOGL240802P00145000 | 2024-06-26 3:24PM EDT | 145.00 | 0.16 | 0.08 | 0.41 | 0.00 | - | 6 | 6 | 44.21% |
| GOOGL240802P00150000 | 2024-06-28 3:32PM EDT | 150.00 | 0.28 | 0.21 | 0.59 | +0.03 | +12.00% | 11 | 90 | 41.85% |
| GOOGL240802P00155000 | 2024-06-28 3:27PM EDT | 155.00 | 0.38 | 0.33 | 0.52 | -0.04 | -9.52% | 19 | 75 | 35.11% |
| GOOGL240802P00160000 | 2024-06-28 3:59PM EDT | 160.00 | 0.69 | 0.61 | 0.80 | -0.06 | -8.00% | 26 | 169 | 32.96% |
| GOOGL240802P00165000 | 2024-06-28 3:51PM EDT | 165.00 | 1.19 | 0.99 | 1.40 | +0.21 | +21.43% | 92 | 316 | 32.19% |
| GOOGL240802P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 2.12 | 1.45 | 3.20 | +0.52 | +32.50% | 131 | 239 | 36.51% |
| GOOGL240802P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 3.56 | 2.35 | 4.30 | +0.89 | +33.33% | 88 | 250 | 33.72% |
| GOOGL240802P00180000 | 2024-06-28 3:32PM EDT | 180.00 | 4.80 | 4.50 | 6.90 | +0.55 | +12.94% | 70 | 119 | 35.99% |
| GOOGL240802P00190000 | 2024-06-18 3:13PM EDT | 190.00 | 16.29 | 10.30 | 11.20 | 0.00 | - | 2 | 0 | 28.88% |
© 2024 Yahoo. Tutti i diritti riservati.