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
80,63 -0,66 (-0,81%) Bitcoin EUR
60.132,36 -703,26 (-1,16%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-05-07 2:41PM EDT | 25.00 | 146.10 | 151.55 | 152.40 | 0.00 | - | 4 | 102 | 0.00% |
| GOOGL240920C00030000 | 2024-06-06 9:39AM EDT | 30.00 | 146.80 | 149.30 | 150.70 | 0.00 | - | 1 | 137 | 169.24% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2024-06-21 2:06PM EDT | 40.00 | 140.33 | 139.45 | 140.70 | +38.08 | +37.24% | 1 | 4 | 146.29% |
| GOOGL240920C00045000 | 2024-05-07 2:43PM EDT | 45.00 | 126.57 | 131.85 | 132.65 | 0.00 | - | 5 | 24 | 0.00% |
| GOOGL240920C00050000 | 2024-06-18 11:36AM EDT | 50.00 | 126.52 | 129.05 | 132.10 | 0.00 | - | 1 | 40 | 142.29% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-06-07 11:18AM EDT | 60.00 | 117.10 | 119.65 | 121.00 | 0.00 | - | 3 | 76 | 116.50% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-05-16 10:58AM EDT | 70.00 | 106.05 | 106.40 | 108.20 | 0.00 | - | 1 | 334 | 0.00% |
| GOOGL240920C00075000 | 2024-06-18 12:33PM EDT | 75.00 | 100.93 | 104.65 | 105.85 | 0.00 | - | 1 | 162 | 92.63% |
| GOOGL240920C00080000 | 2024-06-18 2:43PM EDT | 80.00 | 95.48 | 99.40 | 102.45 | 0.00 | - | 3 | 688 | 99.39% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 86.60 | 88.85 | 0.00 | - | 2 | 330 | 0.00% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 90.00 | 79.27 | 85.25 | 86.00 | 0.00 | - | 1 | 561 | 0.00% |
| GOOGL240920C00095000 | 2024-06-14 10:45AM EDT | 95.00 | 82.45 | 85.00 | 86.00 | 0.00 | - | 4 | 211 | 74.37% |
| GOOGL240920C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 78.53 | 80.05 | 81.10 | 0.00 | - | 6 | 198 | 70.29% |
| GOOGL240920C00105000 | 2024-06-21 9:38AM EDT | 105.00 | 74.50 | 74.85 | 77.90 | -0.05 | -0.07% | 1 | 422 | 74.73% |
| GOOGL240920C00110000 | 2024-06-21 12:16PM EDT | 110.00 | 71.77 | 70.25 | 71.65 | +4.77 | +7.12% | 2 | 309 | 64.94% |
| GOOGL240920C00115000 | 2024-06-10 3:29PM EDT | 115.00 | 61.91 | 65.35 | 66.70 | 0.00 | - | 2 | 531 | 60.79% |
| GOOGL240920C00120000 | 2024-06-21 12:29PM EDT | 120.00 | 62.14 | 60.40 | 61.45 | +2.64 | +4.44% | 6 | 864 | 55.03% |
| GOOGL240920C00125000 | 2024-06-21 1:19PM EDT | 125.00 | 56.80 | 55.55 | 56.95 | +3.05 | +5.67% | 1 | 4,168 | 53.35% |
| GOOGL240920C00130000 | 2024-06-21 2:58PM EDT | 130.00 | 51.85 | 50.75 | 52.00 | +4.28 | +9.00% | 11 | 2,698 | 54.15% |
| GOOGL240920C00135000 | 2024-06-21 3:53PM EDT | 135.00 | 46.85 | 45.85 | 47.10 | +4.45 | +10.50% | 10 | 3,119 | 49.95% |
| GOOGL240920C00140000 | 2024-06-21 1:20PM EDT | 140.00 | 42.17 | 41.10 | 42.50 | +3.42 | +8.83% | 5 | 5,585 | 47.45% |
| GOOGL240920C00145000 | 2024-06-21 3:59PM EDT | 145.00 | 37.20 | 36.60 | 37.20 | +3.25 | +9.46% | 126 | 3,996 | 41.08% |
| GOOGL240920C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 32.80 | 32.30 | 33.20 | +3.05 | +10.25% | 178 | 9,127 | 41.14% |
| GOOGL240920C00155000 | 2024-06-21 3:47PM EDT | 155.00 | 28.33 | 27.90 | 28.30 | +3.63 | +14.70% | 87 | 4,231 | 36.63% |
| GOOGL240920C00160000 | 2024-06-21 3:56PM EDT | 160.00 | 23.85 | 23.85 | 24.15 | +2.40 | +11.19% | 177 | 5,851 | 34.86% |
| GOOGL240920C00165000 | 2024-06-21 2:15PM EDT | 165.00 | 20.40 | 19.90 | 20.20 | +2.95 | +16.91% | 109 | 4,263 | 33.15% |
| GOOGL240920C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 16.36 | 16.35 | 16.65 | +2.06 | +14.41% | 305 | 5,202 | 31.97% |
| GOOGL240920C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 13.05 | 13.10 | 13.25 | +1.80 | +16.00% | 354 | 8,672 | 30.37% |
| GOOGL240920C00180000 | 2024-06-21 3:54PM EDT | 180.00 | 10.45 | 10.15 | 10.30 | +1.68 | +19.16% | 589 | 8,777 | 29.13% |
| GOOGL240920C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 7.85 | 7.90 | 8.05 | +1.30 | +19.85% | 309 | 3,962 | 28.83% |
| GOOGL240920C00190000 | 2024-06-21 3:58PM EDT | 190.00 | 5.90 | 5.95 | 6.05 | +1.05 | +21.65% | 641 | 4,630 | 28.19% |
| GOOGL240920C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 4.45 | 4.40 | 4.65 | +0.87 | +24.30% | 509 | 1,906 | 28.32% |
| GOOGL240920C00200000 | 2024-06-21 3:56PM EDT | 200.00 | 3.23 | 3.10 | 3.25 | +0.78 | +31.84% | 536 | 7,838 | 27.44% |
| GOOGL240920C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 2.23 | 2.24 | 2.33 | +0.51 | +29.65% | 119 | 2,179 | 27.25% |
| GOOGL240920C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 1.52 | 1.52 | 1.64 | +0.28 | +22.58% | 913 | 2,193 | 27.08% |
| GOOGL240920C00215000 | 2024-06-21 3:50PM EDT | 215.00 | 1.15 | 1.10 | 1.22 | +0.25 | +27.78% | 135 | 791 | 27.44% |
| GOOGL240920C00220000 | 2024-06-21 2:43PM EDT | 220.00 | 0.88 | 0.76 | 0.92 | +0.28 | +46.67% | 76 | 784 | 27.92% |
| GOOGL240920C00225000 | 2024-06-21 1:00PM EDT | 225.00 | 0.68 | 0.57 | 0.66 | +0.15 | +28.30% | 29 | 844 | 28.06% |
| GOOGL240920C00230000 | 2024-06-21 12:36PM EDT | 230.00 | 0.52 | 0.42 | 0.53 | +0.09 | +20.93% | 31 | 578 | 28.86% |
| GOOGL240920C00235000 | 2024-06-20 11:07AM EDT | 235.00 | 0.31 | 0.31 | 0.42 | 0.00 | - | 1 | 1,036 | 29.52% |
| GOOGL240920C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 0.29 | 0.27 | 0.33 | +0.06 | +26.09% | 8 | 1,563 | 30.08% |
| GOOGL240920C00245000 | 2024-06-17 2:27PM EDT | 245.00 | 0.20 | 0.19 | 0.30 | 0.00 | - | 1 | 82 | 31.32% |
| GOOGL240920C00250000 | 2024-06-21 2:21PM EDT | 250.00 | 0.20 | 0.15 | 0.22 | +0.03 | +17.65% | 79 | 259 | 31.45% |
| GOOGL240920C00255000 | 2024-06-20 9:33AM EDT | 255.00 | 0.13 | 0.12 | 0.20 | 0.00 | - | 2 | 5,736 | 32.57% |
| GOOGL240920C00260000 | 2024-06-14 3:11PM EDT | 260.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 2 | 448 | 34.03% |
| GOOGL240920C00265000 | 2024-06-21 3:50PM EDT | 265.00 | 0.16 | 0.12 | 0.16 | +0.05 | +45.45% | 2 | 2,213 | 34.42% |
| GOOGL240920C00270000 | 2024-06-04 2:39PM EDT | 270.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 1 | 423 | 35.84% |
| GOOGL240920C00275000 | 2024-06-10 9:41AM EDT | 275.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 9 | 148 | 36.87% |
| GOOGL240920C00280000 | 2024-05-29 10:48AM EDT | 280.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 200 | 443 | 37.50% |
| GOOGL240920C00285000 | 2024-06-17 12:31PM EDT | 285.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 506 | 39.80% |
| GOOGL240920C00290000 | 2024-06-04 10:43AM EDT | 290.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 100 | 120 | 39.65% |
| GOOGL240920C00295000 | 2024-06-13 10:23AM EDT | 295.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 201 | 40.43% |
| GOOGL240920C00300000 | 2024-06-11 12:24PM EDT | 300.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 1 | 341 | 41.60% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 125.00% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 114.06% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 104.69% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 99.22% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 64 | 450 | 93.75% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 96.09% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 50.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 1,775 | 70.31% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 64 | 7,735 | 73.44% |
| GOOGL240920P00070000 | 2024-06-18 11:57AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,396 | 68.36% |
| GOOGL240920P00075000 | 2024-06-13 3:15PM EDT | 75.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 7,568 | 67.38% |
| GOOGL240920P00080000 | 2024-06-20 3:54PM EDT | 80.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 11,693 | 62.70% |
| GOOGL240920P00085000 | 2024-06-12 11:38AM EDT | 85.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 6,999 | 58.79% |
| GOOGL240920P00090000 | 2024-06-18 3:14PM EDT | 90.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 602 | 2,009 | 54.69% |
| GOOGL240920P00095000 | 2024-06-21 2:10PM EDT | 95.00 | 0.04 | 0.03 | 0.12 | -0.07 | -63.64% | 8 | 1,202 | 51.56% |
| GOOGL240920P00100000 | 2024-06-18 3:14PM EDT | 100.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 2 | 6,190 | 51.07% |
| GOOGL240920P00105000 | 2024-06-17 2:21PM EDT | 105.00 | 0.07 | 0.07 | 0.16 | 0.00 | - | 3 | 5,553 | 48.54% |
| GOOGL240920P00110000 | 2024-06-21 1:09PM EDT | 110.00 | 0.12 | 0.10 | 0.18 | 0.00 | - | 2 | 3,928 | 45.46% |
| GOOGL240920P00115000 | 2024-06-21 2:10PM EDT | 115.00 | 0.13 | 0.13 | 0.21 | 0.00 | - | 17 | 6,961 | 42.73% |
| GOOGL240920P00120000 | 2024-06-20 3:37PM EDT | 120.00 | 0.18 | 0.16 | 0.25 | -0.07 | -28.00% | 10 | 15,999 | 40.19% |
| GOOGL240920P00125000 | 2024-06-21 12:02PM EDT | 125.00 | 0.24 | 0.21 | 0.30 | 0.00 | - | 1 | 8,795 | 37.70% |
| GOOGL240920P00130000 | 2024-06-21 3:37PM EDT | 130.00 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 17 | 12,755 | 34.72% |
| GOOGL240920P00135000 | 2024-06-21 3:14PM EDT | 135.00 | 0.39 | 0.37 | 0.47 | -0.16 | -29.09% | 5 | 9,625 | 33.37% |
| GOOGL240920P00140000 | 2024-06-21 3:37PM EDT | 140.00 | 0.56 | 0.46 | 0.62 | -0.13 | -18.84% | 17 | 5,782 | 31.56% |
| GOOGL240920P00145000 | 2024-06-21 12:50PM EDT | 145.00 | 0.73 | 0.76 | 0.80 | -0.22 | -23.16% | 13 | 5,032 | 29.59% |
| GOOGL240920P00150000 | 2024-06-21 3:52PM EDT | 150.00 | 1.10 | 1.02 | 1.13 | -0.25 | -18.52% | 35 | 4,452 | 28.28% |
| GOOGL240920P00155000 | 2024-06-21 3:39PM EDT | 155.00 | 1.52 | 1.46 | 1.64 | -0.53 | -25.85% | 53 | 1,380 | 27.28% |
| GOOGL240920P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 2.30 | 2.30 | 2.35 | -0.55 | -19.30% | 151 | 5,994 | 26.33% |
| GOOGL240920P00165000 | 2024-06-21 3:58PM EDT | 165.00 | 3.37 | 3.30 | 3.40 | -0.72 | -17.69% | 649 | 3,153 | 25.71% |
| GOOGL240920P00170000 | 2024-06-21 2:19PM EDT | 170.00 | 4.55 | 4.60 | 4.70 | -1.15 | -20.18% | 130 | 9,493 | 24.81% |
| GOOGL240920P00175000 | 2024-06-21 3:51PM EDT | 175.00 | 6.43 | 6.45 | 6.60 | -1.27 | -16.49% | 247 | 7,326 | 24.58% |
| GOOGL240920P00180000 | 2024-06-21 3:51PM EDT | 180.00 | 8.60 | 8.65 | 8.80 | -1.65 | -16.10% | 123 | 3,356 | 23.94% |
| GOOGL240920P00185000 | 2024-06-21 3:10PM EDT | 185.00 | 11.10 | 11.30 | 11.45 | -2.35 | -17.47% | 40 | 1,198 | 23.29% |
| GOOGL240920P00190000 | 2024-06-21 12:29PM EDT | 190.00 | 13.80 | 14.05 | 15.15 | -2.78 | -16.77% | 32 | 256 | 24.44% |
| GOOGL240920P00195000 | 2024-06-21 3:45PM EDT | 195.00 | 17.75 | 17.60 | 18.40 | -5.96 | -25.14% | 189 | 12 | 23.02% |
| GOOGL240920P00200000 | 2024-06-21 1:51PM EDT | 200.00 | 21.69 | 21.45 | 22.45 | -2.85 | -11.61% | 4 | 20 | 23.03% |
| GOOGL240920P00205000 | 2024-06-21 1:51PM EDT | 205.00 | 25.99 | 25.75 | 26.40 | -8.53 | -24.71% | 4 | 6 | 21.11% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 220.00 | 46.83 | 44.40 | 45.60 | 0.00 | - | 1 | 0 | 47.66% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 230.00 | 74.60 | 54.40 | 57.25 | 0.00 | - | - | 0 | 54.28% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 68.25 | 69.25 | 0.00 | - | 1 | 0 | 53.25% |
| GOOGL240920P00250000 | 2024-06-21 3:50PM EDT | 250.00 | 70.40 | 68.55 | 71.65 | -3.40 | -4.61% | 17 | 0 | 43.32% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 78.25 | 79.35 | 0.00 | - | 2 | 0 | 57.93% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 183.67% |
© 2024 Yahoo. Tutti i diritti riservati.