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
60.201,94 -656,70 (-1,08%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 50.00 | 122.54 | 124.75 | 127.75 | 0.00 | - | 1 | 162 | 0.00% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-06-21 1:46PM EDT | 60.00 | 121.30 | 120.10 | 121.50 | +4.80 | +4.12% | 1 | 146 | 90.94% |
| GOOGL241220C00065000 | 2024-05-10 1:51PM EDT | 65.00 | 104.70 | 110.55 | 111.45 | 0.00 | - | 4 | 185 | 0.00% |
| GOOGL241220C00070000 | 2024-06-21 11:57AM EDT | 70.00 | 111.60 | 110.35 | 111.80 | +7.85 | +7.57% | 1 | 210 | 82.64% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 75.00 | 99.10 | 100.60 | 103.60 | 0.00 | - | 41 | 103 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 85.00 | 82.98 | 87.50 | 91.55 | 0.00 | - | 1 | 98 | 0.00% |
| GOOGL241220C00090000 | 2024-06-21 10:20AM EDT | 90.00 | 92.00 | 90.85 | 93.90 | +4.28 | +4.88% | 1 | 120 | 73.28% |
| GOOGL241220C00095000 | 2024-06-11 1:28PM EDT | 95.00 | 82.63 | 86.20 | 87.95 | 0.00 | - | 1 | 80 | 66.42% |
| GOOGL241220C00100000 | 2024-06-21 11:53AM EDT | 100.00 | 82.79 | 81.55 | 83.00 | +2.29 | +2.84% | 12 | 727 | 63.24% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 105.00 | 70.80 | 71.85 | 74.85 | 0.00 | - | 46 | 580 | 35.84% |
| GOOGL241220C00110000 | 2024-06-21 2:25PM EDT | 110.00 | 73.25 | 72.00 | 73.20 | +2.35 | +3.31% | 2 | 237 | 56.58% |
| GOOGL241220C00115000 | 2024-06-04 12:04PM EDT | 115.00 | 61.40 | 67.25 | 70.00 | 0.00 | - | 1 | 863 | 57.47% |
| GOOGL241220C00120000 | 2024-06-21 3:07PM EDT | 120.00 | 63.81 | 62.25 | 63.95 | +5.11 | +8.71% | 1 | 469 | 50.93% |
| GOOGL241220C00125000 | 2024-06-18 11:06AM EDT | 125.00 | 55.00 | 57.55 | 59.05 | 0.00 | - | 1 | 708 | 50.95% |
| GOOGL241220C00130000 | 2024-06-18 11:29AM EDT | 130.00 | 50.53 | 53.40 | 53.90 | 0.00 | - | 2 | 556 | 46.37% |
| GOOGL241220C00135000 | 2024-06-21 12:44PM EDT | 135.00 | 50.32 | 48.45 | 49.70 | +4.58 | +10.01% | 9 | 6,624 | 45.30% |
| GOOGL241220C00140000 | 2024-06-21 2:10PM EDT | 140.00 | 45.40 | 43.95 | 45.10 | +4.00 | +9.66% | 10 | 1,743 | 42.65% |
| GOOGL241220C00145000 | 2024-06-21 12:43PM EDT | 145.00 | 41.58 | 39.90 | 40.60 | +4.06 | +10.82% | 4 | 4,495 | 40.20% |
| GOOGL241220C00150000 | 2024-06-21 3:40PM EDT | 150.00 | 36.82 | 36.15 | 36.60 | +3.77 | +11.41% | 5 | 1,647 | 38.98% |
| GOOGL241220C00155000 | 2024-06-21 3:55PM EDT | 155.00 | 32.31 | 31.80 | 33.20 | +2.67 | +9.01% | 13 | 2,520 | 38.92% |
| GOOGL241220C00160000 | 2024-06-21 3:32PM EDT | 160.00 | 29.11 | 28.25 | 29.05 | +3.16 | +12.18% | 27 | 5,633 | 36.64% |
| GOOGL241220C00165000 | 2024-06-21 2:35PM EDT | 165.00 | 25.57 | 24.90 | 25.70 | +2.97 | +13.14% | 11 | 3,580 | 35.89% |
| GOOGL241220C00170000 | 2024-06-21 3:55PM EDT | 170.00 | 21.85 | 21.70 | 22.35 | +2.70 | +14.10% | 12 | 2,772 | 34.72% |
| GOOGL241220C00175000 | 2024-06-21 3:45PM EDT | 175.00 | 18.95 | 18.60 | 19.15 | +2.05 | +12.13% | 335 | 2,215 | 33.48% |
| GOOGL241220C00180000 | 2024-06-21 3:50PM EDT | 180.00 | 16.32 | 15.85 | 16.00 | +2.02 | +14.13% | 220 | 4,410 | 31.92% |
| GOOGL241220C00185000 | 2024-06-21 3:13PM EDT | 185.00 | 13.85 | 13.45 | 13.75 | +1.82 | +15.13% | 140 | 6,619 | 31.70% |
| GOOGL241220C00190000 | 2024-06-21 3:47PM EDT | 190.00 | 11.40 | 11.30 | 11.50 | +1.45 | +14.57% | 48 | 2,004 | 31.01% |
| GOOGL241220C00195000 | 2024-06-21 12:48PM EDT | 195.00 | 9.95 | 9.30 | 9.55 | +1.95 | +24.37% | 15 | 2,902 | 30.46% |
| GOOGL241220C00200000 | 2024-06-21 3:41PM EDT | 200.00 | 8.10 | 7.70 | 7.95 | +1.42 | +21.26% | 163 | 4,372 | 30.16% |
| GOOGL241220C00205000 | 2024-06-21 10:26AM EDT | 205.00 | 6.40 | 6.35 | 6.65 | +0.85 | +15.32% | 1 | 1,459 | 30.08% |
| GOOGL241220C00210000 | 2024-06-21 12:30PM EDT | 210.00 | 5.65 | 5.05 | 5.55 | +1.20 | +26.97% | 58 | 1,800 | 30.04% |
| GOOGL241220C00215000 | 2024-06-21 1:47PM EDT | 215.00 | 4.40 | 4.20 | 4.55 | +0.85 | +23.94% | 32 | 892 | 29.85% |
| GOOGL241220C00220000 | 2024-06-21 1:26PM EDT | 220.00 | 3.57 | 3.35 | 3.60 | +0.70 | +24.39% | 13 | 1,111 | 29.36% |
| GOOGL241220C00225000 | 2024-06-21 3:05PM EDT | 225.00 | 2.97 | 2.75 | 2.96 | +0.66 | +28.57% | 10 | 573 | 29.38% |
| GOOGL241220C00230000 | 2024-06-21 12:44PM EDT | 230.00 | 2.48 | 2.25 | 2.52 | +0.69 | +38.55% | 4 | 411 | 29.72% |
| GOOGL241220C00235000 | 2024-06-21 1:17PM EDT | 235.00 | 2.00 | 1.83 | 2.08 | +0.38 | +23.46% | 224 | 577 | 29.80% |
| GOOGL241220C00240000 | 2024-06-21 1:18PM EDT | 240.00 | 1.64 | 1.50 | 1.66 | +0.34 | +26.15% | 1 | 895 | 29.63% |
| GOOGL241220C00245000 | 2024-06-21 11:49AM EDT | 245.00 | 1.35 | 1.23 | 1.34 | +0.30 | +28.57% | 21 | 576 | 29.59% |
| GOOGL241220C00250000 | 2024-06-21 12:18PM EDT | 250.00 | 1.14 | 1.03 | 1.27 | +0.14 | +14.00% | 19 | 265 | 30.63% |
| GOOGL241220C00255000 | 2024-06-12 10:32AM EDT | 255.00 | 0.99 | 0.86 | 1.11 | 0.00 | - | 5 | 154 | 31.08% |
| GOOGL241220C00260000 | 2024-06-21 3:43PM EDT | 260.00 | 0.80 | 0.74 | 0.97 | +0.10 | +14.29% | 153 | 375 | 31.48% |
| GOOGL241220C00265000 | 2024-06-21 3:54PM EDT | 265.00 | 0.72 | 0.64 | 0.79 | +0.14 | +24.14% | 71 | 1,138 | 31.45% |
| GOOGL241220C00270000 | 2024-06-17 2:20PM EDT | 270.00 | 0.53 | 0.49 | 0.70 | 0.00 | - | 3 | 9 | 31.91% |
| GOOGL241220C00275000 | 2024-05-22 11:24AM EDT | 275.00 | 0.50 | 0.42 | 0.60 | 0.00 | - | 2 | 42 | 32.15% |
| GOOGL241220C00280000 | 2024-05-28 12:16PM EDT | 280.00 | 0.43 | 0.36 | 0.57 | 0.00 | - | 1 | 1 | 32.94% |
| GOOGL241220C00285000 | 2024-06-21 12:34PM EDT | 285.00 | 0.42 | 0.32 | 0.52 | +0.02 | +5.00% | 2 | 2 | 33.47% |
| GOOGL241220C00290000 | 2024-06-12 9:33AM EDT | 290.00 | 0.45 | 0.28 | 0.48 | 0.00 | - | 2 | 2 | 34.03% |
| GOOGL241220C00295000 | 2024-06-18 1:54PM EDT | 295.00 | 0.30 | 0.24 | 0.44 | 0.00 | - | 3 | 3 | 34.52% |
| GOOGL241220C00300000 | 2024-06-20 1:28PM EDT | 300.00 | 0.24 | 0.21 | 0.41 | 0.00 | - | 1 | 63 | 35.11% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-06-12 12:17PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 890 | 64.84% |
| GOOGL241220P00050000 | 2024-06-13 3:13PM EDT | 50.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 1 | 1,727 | 71.88% |
| GOOGL241220P00055000 | 2024-06-13 3:12PM EDT | 55.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 479 | 64.26% |
| GOOGL241220P00060000 | 2024-06-18 1:58PM EDT | 60.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 1,152 | 59.77% |
| GOOGL241220P00065000 | 2024-06-18 1:56PM EDT | 65.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 1 | 1,950 | 56.84% |
| GOOGL241220P00070000 | 2024-06-13 3:03PM EDT | 70.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 1 | 764 | 54.10% |
| GOOGL241220P00075000 | 2024-06-13 3:06PM EDT | 75.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 1 | 1,142 | 51.17% |
| GOOGL241220P00080000 | 2024-06-18 1:53PM EDT | 80.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 6 | 353 | 49.61% |
| GOOGL241220P00085000 | 2024-06-12 12:49PM EDT | 85.00 | 0.13 | 0.10 | 0.22 | +0.03 | +30.00% | 2 | 3,377 | 48.58% |
| GOOGL241220P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.18 | 0.10 | 0.26 | 0.00 | - | 1 | 2,764 | 46.29% |
| GOOGL241220P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 0.25 | 0.12 | 0.30 | +0.01 | +4.17% | 40 | 4,270 | 43.95% |
| GOOGL241220P00100000 | 2024-06-21 11:51AM EDT | 100.00 | 0.26 | 0.17 | 0.35 | -0.01 | -3.70% | 1 | 4,835 | 41.75% |
| GOOGL241220P00105000 | 2024-06-21 3:54PM EDT | 105.00 | 0.31 | 0.27 | 0.39 | -0.05 | -13.89% | 4 | 4,192 | 39.33% |
| GOOGL241220P00110000 | 2024-06-21 1:09PM EDT | 110.00 | 0.40 | 0.31 | 0.48 | -0.04 | -9.09% | 3 | 3,240 | 37.65% |
| GOOGL241220P00115000 | 2024-06-18 2:46PM EDT | 115.00 | 0.58 | 0.42 | 0.59 | 0.00 | - | 2 | 4,369 | 36.01% |
| GOOGL241220P00120000 | 2024-06-21 1:13PM EDT | 120.00 | 0.67 | 0.60 | 0.72 | -0.05 | -6.94% | 16 | 9,124 | 34.38% |
| GOOGL241220P00125000 | 2024-06-21 1:02PM EDT | 125.00 | 0.77 | 0.73 | 0.94 | -0.14 | -15.38% | 5 | 2,078 | 33.26% |
| GOOGL241220P00130000 | 2024-06-21 1:25PM EDT | 130.00 | 1.04 | 1.04 | 1.10 | -0.19 | -15.45% | 4 | 12,182 | 31.41% |
| GOOGL241220P00135000 | 2024-06-21 1:30PM EDT | 135.00 | 1.35 | 1.00 | 1.43 | -0.23 | -14.56% | 5 | 3,470 | 30.37% |
| GOOGL241220P00140000 | 2024-06-21 3:25PM EDT | 140.00 | 1.77 | 1.78 | 1.87 | -0.32 | -15.31% | 635 | 4,713 | 29.47% |
| GOOGL241220P00145000 | 2024-06-21 3:27PM EDT | 145.00 | 2.32 | 2.15 | 2.57 | -0.40 | -14.71% | 278 | 2,695 | 29.14% |
| GOOGL241220P00150000 | 2024-06-21 2:46PM EDT | 150.00 | 3.01 | 3.00 | 3.15 | -0.63 | -17.31% | 559 | 2,523 | 27.83% |
| GOOGL241220P00155000 | 2024-06-21 2:28PM EDT | 155.00 | 3.85 | 3.85 | 4.05 | -0.75 | -16.30% | 45 | 1,237 | 27.09% |
| GOOGL241220P00160000 | 2024-06-21 3:25PM EDT | 160.00 | 4.96 | 5.00 | 5.20 | -0.94 | -15.93% | 36 | 2,292 | 26.48% |
| GOOGL241220P00165000 | 2024-06-21 3:54PM EDT | 165.00 | 6.45 | 6.35 | 6.65 | -1.00 | -13.42% | 37 | 864 | 26.03% |
| GOOGL241220P00170000 | 2024-06-21 3:10PM EDT | 170.00 | 7.95 | 7.75 | 8.15 | -1.25 | -13.59% | 32 | 4,604 | 25.10% |
| GOOGL241220P00175000 | 2024-06-21 3:49PM EDT | 175.00 | 9.88 | 9.95 | 10.35 | -1.42 | -12.57% | 71 | 935 | 25.06% |
| GOOGL241220P00180000 | 2024-06-21 2:38PM EDT | 180.00 | 12.05 | 12.20 | 12.40 | -1.65 | -12.04% | 26 | 266 | 24.09% |
| GOOGL241220P00185000 | 2024-06-21 2:44PM EDT | 185.00 | 14.70 | 14.75 | 15.05 | -0.87 | -5.59% | 80 | 71 | 23.69% |
| GOOGL241220P00190000 | 2024-06-21 3:49PM EDT | 190.00 | 17.43 | 17.55 | 18.30 | -3.03 | -14.81% | 25 | 62 | 23.86% |
| GOOGL241220P00195000 | 2024-06-21 2:05PM EDT | 195.00 | 20.63 | 20.20 | 21.40 | -3.57 | -14.75% | 2 | 92 | 23.12% |
| GOOGL241220P00200000 | 2024-06-21 2:05PM EDT | 200.00 | 24.12 | 23.70 | 24.95 | -3.08 | -11.32% | 3 | 91 | 22.71% |
| GOOGL241220P00205000 | 2024-05-20 10:20AM EDT | 205.00 | 29.00 | 29.40 | 31.75 | 0.00 | - | 12 | 31 | 29.49% |
| GOOGL241220P00210000 | 2024-06-21 1:23PM EDT | 210.00 | 32.00 | 31.65 | 32.65 | -4.06 | -11.26% | 1 | 67 | 21.34% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 107.06% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 230.00 | 59.65 | 51.15 | 55.65 | 0.00 | - | - | 1 | 38.03% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 113.54% |
| GOOGL241220P00280000 | 2024-05-21 10:43AM EDT | 280.00 | 102.10 | 102.95 | 104.45 | 0.00 | - | - | 0 | 50.53% |
© 2024 Yahoo. Tutti i diritti riservati.