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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-06-03 9:33AM EDT | 25.00 | 149.25 | 153.65 | 156.75 | 0.00 | - | 11 | 12 | 254.10% |
| GOOGL240816C00040000 | 2024-03-13 2:39PM EDT | 40.00 | 101.00 | 116.50 | 120.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL240816C00050000 | 2024-06-18 11:36AM EDT | 50.00 | 126.29 | 128.85 | 131.90 | 0.00 | - | 1 | 45 | 173.24% |
| GOOGL240816C00070000 | 2024-06-12 9:48AM EDT | 70.00 | 109.50 | 109.05 | 112.15 | 0.00 | - | 1 | 9 | 136.77% |
| GOOGL240816C00090000 | 2024-06-03 9:37AM EDT | 90.00 | 84.50 | 89.20 | 92.25 | 0.00 | - | 8 | 160 | 106.25% |
| GOOGL240816C00095000 | 2024-06-20 9:42AM EDT | 95.00 | 82.00 | 84.25 | 87.30 | 0.00 | - | 2 | 35 | 99.90% |
| GOOGL240816C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 76.53 | 79.30 | 82.35 | 0.00 | - | 1 | 234 | 93.80% |
| GOOGL240816C00105000 | 2024-06-20 1:46PM EDT | 105.00 | 71.94 | 74.35 | 77.45 | 0.00 | - | 222 | 226 | 88.26% |
| GOOGL240816C00110000 | 2024-06-12 3:15PM EDT | 110.00 | 68.81 | 69.45 | 72.55 | 0.00 | - | 3 | 111 | 83.20% |
| GOOGL240816C00115000 | 2024-06-20 12:36PM EDT | 115.00 | 61.74 | 64.50 | 67.60 | 0.00 | - | 30 | 157 | 77.56% |
| GOOGL240816C00120000 | 2024-06-21 3:54PM EDT | 120.00 | 60.71 | 59.55 | 62.60 | +4.89 | +8.76% | 2 | 334 | 71.78% |
| GOOGL240816C00125000 | 2024-06-20 12:21PM EDT | 125.00 | 52.54 | 54.65 | 57.70 | 0.00 | - | 1 | 502 | 66.97% |
| GOOGL240816C00130000 | 2024-06-20 11:24AM EDT | 130.00 | 47.24 | 49.70 | 52.75 | 0.00 | - | 5 | 617 | 61.67% |
| GOOGL240816C00135000 | 2024-06-20 2:38PM EDT | 135.00 | 42.37 | 44.80 | 47.90 | 0.00 | - | 1 | 4,407 | 57.15% |
| GOOGL240816C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 41.60 | 39.95 | 41.60 | +4.83 | +13.14% | 27 | 2,710 | 53.59% |
| GOOGL240816C00145000 | 2024-06-21 2:07PM EDT | 145.00 | 36.62 | 34.70 | 38.15 | +3.59 | +10.87% | 14 | 5,543 | 58.28% |
| GOOGL240816C00150000 | 2024-06-21 3:35PM EDT | 150.00 | 31.36 | 29.95 | 31.95 | +2.94 | +10.19% | 35 | 2,133 | 44.70% |
| GOOGL240816C00155000 | 2024-06-21 3:44PM EDT | 155.00 | 26.97 | 25.40 | 27.40 | +3.12 | +12.98% | 75 | 2,771 | 41.63% |
| GOOGL240816C00160000 | 2024-06-21 3:43PM EDT | 160.00 | 22.44 | 21.05 | 22.90 | +2.77 | +14.00% | 80 | 1,692 | 38.26% |
| GOOGL240816C00165000 | 2024-06-21 3:58PM EDT | 165.00 | 18.30 | 16.95 | 18.45 | +2.70 | +17.77% | 173 | 7,318 | 34.55% |
| GOOGL240816C00170000 | 2024-06-21 3:38PM EDT | 170.00 | 14.90 | 12.30 | 14.65 | +2.57 | +20.84% | 523 | 3,195 | 32.79% |
| GOOGL240816C00175000 | 2024-06-21 3:58PM EDT | 175.00 | 11.00 | 11.10 | 11.35 | +1.65 | +17.65% | 2,626 | 7,827 | 31.65% |
| GOOGL240816C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 8.40 | 8.25 | 8.50 | +1.50 | +21.74% | 1,202 | 7,709 | 30.65% |
| GOOGL240816C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 5.86 | 6.00 | 6.20 | +1.11 | +23.37% | 706 | 5,889 | 30.01% |
| GOOGL240816C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 4.20 | 4.15 | 4.35 | +0.85 | +25.37% | 1,205 | 3,873 | 29.38% |
| GOOGL240816C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 2.95 | 2.58 | 3.05 | +0.75 | +34.09% | 300 | 3,126 | 29.31% |
| GOOGL240816C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 1.95 | 1.89 | 2.02 | +0.52 | +36.36% | 3,172 | 7,483 | 28.92% |
| GOOGL240816C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 1.25 | 1.16 | 1.32 | +0.37 | +42.05% | 482 | 1,151 | 28.76% |
| GOOGL240816C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.82 | 0.78 | 0.89 | +0.23 | +38.98% | 867 | 1,535 | 29.05% |
| GOOGL240816C00215000 | 2024-06-21 3:05PM EDT | 215.00 | 0.56 | 0.10 | 0.63 | +0.16 | +40.00% | 735 | 419 | 29.71% |
| GOOGL240816C00220000 | 2024-06-21 2:25PM EDT | 220.00 | 0.42 | 0.34 | 0.43 | +0.13 | +44.83% | 41 | 317 | 30.13% |
| GOOGL240816C00225000 | 2024-06-21 12:01PM EDT | 225.00 | 0.27 | 0.23 | 0.32 | +0.03 | +12.50% | 5 | 275 | 31.01% |
| GOOGL240816C00230000 | 2024-06-21 3:23PM EDT | 230.00 | 0.23 | 0.17 | 0.26 | +0.07 | +43.75% | 2,880 | 69 | 32.28% |
| GOOGL240816C00235000 | 2024-06-21 3:45PM EDT | 235.00 | 0.16 | 0.12 | 0.17 | +0.07 | +77.78% | 20 | 236 | 32.37% |
| GOOGL240816C00240000 | 2024-06-21 10:03AM EDT | 240.00 | 0.11 | 0.09 | 0.18 | 0.00 | - | 10 | 266 | 34.77% |
| GOOGL240816C00245000 | 2024-06-20 12:18PM EDT | 245.00 | 0.09 | 0.06 | 0.15 | 0.00 | - | 2 | 176 | 35.89% |
| GOOGL240816C00250000 | 2024-06-20 9:47AM EDT | 250.00 | 0.08 | 0.05 | 0.13 | +0.01 | +14.29% | 1 | 458 | 37.11% |
| GOOGL240816C00255000 | 2024-06-14 11:48AM EDT | 255.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 1 | 307 | 38.57% |
| GOOGL240816C00260000 | 2024-05-17 9:40AM EDT | 260.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 200 | 159 | 39.45% |
| GOOGL240816C00265000 | 2024-06-14 3:18PM EDT | 265.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 149 | 48.54% |
| GOOGL240816C00270000 | 2024-05-22 2:51PM EDT | 270.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 300 | 263 | 49.46% |
| GOOGL240816C00275000 | 2024-06-20 12:19PM EDT | 275.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 2,705 | 41.99% |
| GOOGL240816C00280000 | 2024-05-22 2:12PM EDT | 280.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 100 | 46 | 53.61% |
| GOOGL240816C00285000 | 2024-06-18 12:51PM EDT | 285.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 199 | 46.48% |
| GOOGL240816C00290000 | 2024-05-22 10:59AM EDT | 290.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 1 | 2 | 47.27% |
| GOOGL240816C00295000 | 2024-05-10 12:25PM EDT | 295.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 100 | 47.07% |
| GOOGL240816C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 225 | 227 | 50.20% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 101.56% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 94.53% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 91.80% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 80.86% |
| GOOGL240816P00080000 | 2024-06-11 2:24PM EDT | 80.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 149 | 94.92% |
| GOOGL240816P00085000 | 2024-06-20 3:52PM EDT | 85.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 69.92% |
| GOOGL240816P00090000 | 2024-06-13 11:58AM EDT | 90.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 20 | 78.71% |
| GOOGL240816P00095000 | 2024-06-13 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 68 | 63.09% |
| GOOGL240816P00100000 | 2024-06-17 9:49AM EDT | 100.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 425 | 57.03% |
| GOOGL240816P00105000 | 2024-06-21 1:54PM EDT | 105.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 1 | 2,548 | 54.49% |
| GOOGL240816P00110000 | 2024-06-18 2:19PM EDT | 110.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 5 | 4,460 | 50.98% |
| GOOGL240816P00115000 | 2024-06-20 2:20PM EDT | 115.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 1 | 3,192 | 50.68% |
| GOOGL240816P00120000 | 2024-06-21 3:49PM EDT | 120.00 | 0.10 | 0.08 | 0.14 | -0.02 | -16.67% | 11 | 1,667 | 46.83% |
| GOOGL240816P00125000 | 2024-06-21 3:48PM EDT | 125.00 | 0.13 | 0.08 | 0.17 | -0.02 | -13.33% | 258 | 4,081 | 43.85% |
| GOOGL240816P00130000 | 2024-06-21 3:52PM EDT | 130.00 | 0.16 | 0.09 | 0.21 | -0.04 | -20.00% | 1 | 4,026 | 40.92% |
| GOOGL240816P00135000 | 2024-06-21 3:37PM EDT | 135.00 | 0.22 | 0.20 | 0.26 | -0.02 | -8.33% | 38 | 5,690 | 38.09% |
| GOOGL240816P00140000 | 2024-06-21 3:38PM EDT | 140.00 | 0.30 | 0.25 | 0.34 | -0.06 | -16.67% | 5,003 | 3,399 | 35.60% |
| GOOGL240816P00145000 | 2024-06-21 2:11PM EDT | 145.00 | 0.40 | 0.38 | 0.47 | -0.13 | -24.53% | 285 | 3,760 | 33.42% |
| GOOGL240816P00150000 | 2024-06-21 3:07PM EDT | 150.00 | 0.64 | 0.55 | 0.79 | -0.21 | -24.71% | 406 | 5,408 | 32.75% |
| GOOGL240816P00155000 | 2024-06-21 3:40PM EDT | 155.00 | 0.91 | 0.86 | 0.98 | -0.37 | -28.91% | 243 | 3,636 | 29.74% |
| GOOGL240816P00160000 | 2024-06-21 3:53PM EDT | 160.00 | 1.46 | 1.40 | 1.53 | -0.50 | -25.51% | 285 | 8,832 | 28.64% |
| GOOGL240816P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 2.33 | 2.21 | 2.36 | -0.72 | -23.61% | 704 | 3,916 | 27.70% |
| GOOGL240816P00170000 | 2024-06-21 3:57PM EDT | 170.00 | 3.65 | 3.45 | 3.55 | -0.89 | -19.60% | 1,800 | 6,742 | 26.83% |
| GOOGL240816P00175000 | 2024-06-21 3:50PM EDT | 175.00 | 5.18 | 5.05 | 5.30 | -1.63 | -23.94% | 760 | 3,608 | 26.44% |
| GOOGL240816P00180000 | 2024-06-21 3:50PM EDT | 180.00 | 7.60 | 7.20 | 7.50 | -1.60 | -18.18% | 375 | 3,354 | 25.82% |
| GOOGL240816P00185000 | 2024-06-21 2:54PM EDT | 185.00 | 10.04 | 9.90 | 10.25 | -2.19 | -17.91% | 20 | 408 | 25.24% |
| GOOGL240816P00190000 | 2024-06-21 1:41PM EDT | 190.00 | 13.35 | 13.10 | 13.45 | -2.22 | -14.26% | 58 | 198 | 24.37% |
| GOOGL240816P00195000 | 2024-06-18 11:15AM EDT | 195.00 | 20.06 | 16.60 | 17.60 | 0.00 | - | 1 | 23 | 25.62% |
| GOOGL240816P00200000 | 2024-06-21 2:22PM EDT | 200.00 | 20.73 | 20.65 | 21.75 | -1.95 | -8.60% | 4 | 12 | 25.39% |
| GOOGL240816P00205000 | 2024-06-12 11:18AM EDT | 205.00 | 27.84 | 23.80 | 26.35 | 0.00 | - | 1 | 0 | 26.44% |
| GOOGL240816P00210000 | 2024-06-18 9:30AM EDT | 210.00 | 32.70 | 28.65 | 31.70 | 0.00 | - | 2 | 1 | 32.37% |
| GOOGL240816P00220000 | 2024-06-10 9:39AM EDT | 220.00 | 46.56 | 38.55 | 41.65 | 0.00 | - | 4 | 0 | 38.50% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 72.26 | 54.50 | 55.60 | 0.00 | - | - | 0 | 65.18% |
| GOOGL240816P00275000 | 2024-04-25 10:10AM EDT | 275.00 | 121.60 | 99.55 | 100.45 | 0.00 | - | - | 0 | 91.31% |
© 2024 Yahoo. Tutti i diritti riservati.