Italia markets closed
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0053 (-0,49%) Bitcoin EUR
62.558,53 -694,91 (-1,10%) CMC Crypto 200
1.448,88 -35,81 (-2,41%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 111.15 | 130.75 | 135.30 | 0.00 | - | 1 | 2,179 | 112.57% |
| GOOGL250117C00050000 | 2024-05-28 2:34PM EDT | 50.00 | 126.95 | 125.00 | 129.50 | 0.00 | - | 1 | 3,820 | 94.48% |
| GOOGL250117C00055000 | 2024-05-28 9:30AM EDT | 55.00 | 122.25 | 120.25 | 123.05 | 0.00 | - | 1 | 491 | 78.47% |
| GOOGL250117C00060000 | 2024-05-22 3:34PM EDT | 60.00 | 118.02 | 115.45 | 119.95 | 0.00 | - | 1 | 488 | 86.82% |
| GOOGL250117C00065000 | 2024-05-06 2:25PM EDT | 65.00 | 104.53 | 110.50 | 115.00 | 0.00 | - | 80 | 375 | 81.41% |
| GOOGL250117C00070000 | 2024-05-29 1:03PM EDT | 70.00 | 108.66 | 105.80 | 110.30 | +4.66 | +4.48% | 19 | 697 | 78.64% |
| GOOGL250117C00075000 | 2024-05-16 1:36PM EDT | 75.00 | 101.10 | 101.00 | 105.50 | 0.00 | - | 1 | 272 | 75.00% |
| GOOGL250117C00080000 | 2024-05-24 9:45AM EDT | 80.00 | 97.30 | 96.00 | 100.00 | 0.00 | - | 1 | 1,410 | 68.14% |
| GOOGL250117C00085000 | 2024-05-24 9:45AM EDT | 85.00 | 92.50 | 91.25 | 96.00 | 0.00 | - | 1 | 1,409 | 67.90% |
| GOOGL250117C00090000 | 2024-05-28 12:01PM EDT | 90.00 | 89.43 | 86.70 | 91.20 | 0.00 | - | 5 | 2,356 | 65.32% |
| GOOGL250117C00095000 | 2024-05-17 10:51AM EDT | 95.00 | 84.30 | 81.90 | 86.50 | 0.00 | - | 244 | 1,976 | 62.29% |
| GOOGL250117C00100000 | 2024-05-28 11:57AM EDT | 100.00 | 80.00 | 77.30 | 81.80 | 0.00 | - | 1 | 4,715 | 59.80% |
| GOOGL250117C00105000 | 2024-05-29 1:18PM EDT | 105.00 | 75.25 | 72.45 | 77.00 | +1.06 | +1.43% | 2 | 2,050 | 56.47% |
| GOOGL250117C00110000 | 2024-05-28 1:26PM EDT | 110.00 | 69.67 | 67.65 | 72.40 | -0.23 | -0.33% | 2 | 3,479 | 53.75% |
| GOOGL250117C00115000 | 2024-05-29 3:49PM EDT | 115.00 | 65.61 | 63.35 | 67.10 | +0.88 | +1.36% | 7 | 1,140 | 50.62% |
| GOOGL250117C00120000 | 2024-05-29 2:29PM EDT | 120.00 | 60.87 | 58.85 | 63.00 | -0.48 | -0.78% | 3 | 5,296 | 56.24% |
| GOOGL250117C00125000 | 2024-05-29 3:26PM EDT | 125.00 | 56.60 | 55.80 | 56.40 | +0.07 | +0.12% | 1 | 5,490 | 47.10% |
| GOOGL250117C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 52.45 | 51.30 | 51.90 | +0.69 | +1.33% | 7 | 4,334 | 44.83% |
| GOOGL250117C00135000 | 2024-05-29 12:18PM EDT | 135.00 | 47.69 | 46.95 | 48.45 | +0.29 | +0.61% | 1 | 6,121 | 45.36% |
| GOOGL250117C00140000 | 2024-05-29 9:50AM EDT | 140.00 | 43.25 | 42.70 | 43.45 | +0.02 | +0.05% | 4 | 6,171 | 41.47% |
| GOOGL250117C00145000 | 2024-05-29 3:27PM EDT | 145.00 | 39.32 | 38.75 | 39.15 | +0.19 | +0.49% | 8 | 6,818 | 39.33% |
| GOOGL250117C00150000 | 2024-05-29 3:50PM EDT | 150.00 | 35.25 | 34.70 | 35.30 | +0.15 | +0.43% | 14 | 18,962 | 38.06% |
| GOOGL250117C00155000 | 2024-05-29 3:46PM EDT | 155.00 | 31.52 | 31.10 | 31.70 | +0.27 | +0.86% | 8 | 7,585 | 37.06% |
| GOOGL250117C00160000 | 2024-05-29 3:45PM EDT | 160.00 | 28.10 | 27.60 | 28.20 | +0.24 | +0.86% | 109 | 13,274 | 35.95% |
| GOOGL250117C00165000 | 2024-05-29 11:09AM EDT | 165.00 | 24.50 | 24.20 | 24.65 | +0.03 | +0.12% | 30 | 7,335 | 34.45% |
| GOOGL250117C00170000 | 2024-05-29 3:54PM EDT | 170.00 | 21.42 | 21.10 | 21.90 | -0.13 | -0.60% | 22 | 20,201 | 34.13% |
| GOOGL250117C00175000 | 2024-05-29 3:57PM EDT | 175.00 | 18.50 | 18.50 | 19.75 | -0.23 | -1.23% | 55 | 4,273 | 34.53% |
| GOOGL250117C00180000 | 2024-05-29 3:56PM EDT | 180.00 | 16.00 | 15.85 | 16.30 | -0.20 | -1.23% | 125 | 12,356 | 32.24% |
| GOOGL250117C00185000 | 2024-05-29 12:11PM EDT | 185.00 | 14.00 | 13.70 | 14.80 | +0.12 | +0.86% | 1,257 | 7,907 | 33.07% |
| GOOGL250117C00190000 | 2024-05-29 3:27PM EDT | 190.00 | 11.90 | 11.65 | 12.85 | -0.20 | -1.65% | 47 | 5,015 | 32.75% |
| GOOGL250117C00195000 | 2024-05-29 3:27PM EDT | 195.00 | 10.10 | 9.80 | 10.15 | +0.15 | +1.51% | 36 | 5,060 | 30.69% |
| GOOGL250117C00200000 | 2024-05-29 3:27PM EDT | 200.00 | 8.50 | 8.30 | 8.50 | +0.10 | +1.19% | 553 | 66,135 | 30.17% |
| GOOGL250117C00205000 | 2024-05-29 3:28PM EDT | 205.00 | 7.15 | 6.95 | 7.15 | +0.07 | +0.99% | 49 | 1,687 | 29.87% |
| GOOGL250117C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 6.00 | 5.80 | 6.05 | -0.02 | -0.33% | 7 | 5,805 | 29.76% |
| GOOGL250117C00215000 | 2024-05-28 3:29PM EDT | 215.00 | 4.93 | 4.80 | 6.05 | 0.00 | - | 27 | 2,149 | 31.80% |
| GOOGL250117C00220000 | 2024-05-29 12:02PM EDT | 220.00 | 4.15 | 4.00 | 4.20 | -0.05 | -1.19% | 2 | 54,226 | 29.35% |
| GOOGL250117C00225000 | 2024-05-29 1:50PM EDT | 225.00 | 3.49 | 3.30 | 3.50 | +0.09 | +2.65% | 3 | 1,452 | 29.24% |
| GOOGL250117C00230000 | 2024-05-24 12:00PM EDT | 230.00 | 2.75 | 2.75 | 2.92 | 0.00 | - | 1 | 1,679 | 29.18% |
| GOOGL250117C00235000 | 2024-05-24 10:08AM EDT | 235.00 | 2.40 | 2.29 | 2.47 | +0.26 | +12.15% | 1 | 2,979 | 29.27% |
| GOOGL250117C00240000 | 2024-05-28 10:33AM EDT | 240.00 | 1.97 | 1.92 | 2.04 | 0.00 | - | 1 | 994 | 29.18% |
| GOOGL250117C00245000 | 2024-05-29 1:08PM EDT | 245.00 | 1.72 | 1.61 | 1.75 | +0.01 | +0.58% | 2 | 1,197 | 29.38% |
| GOOGL250117C00250000 | 2024-05-28 12:12PM EDT | 250.00 | 1.45 | 1.36 | 1.47 | 0.00 | - | 5 | 1,037 | 29.43% |
| GOOGL250117C00255000 | 2024-05-24 10:36AM EDT | 255.00 | 1.17 | 1.15 | 1.27 | 0.00 | - | 1 | 399 | 29.68% |
| GOOGL250117C00260000 | 2024-05-23 9:45AM EDT | 260.00 | 1.15 | 0.99 | 1.07 | 0.00 | - | 10 | 617 | 29.75% |
| GOOGL250117C00265000 | 2024-05-24 1:55PM EDT | 265.00 | 0.87 | 0.85 | 0.95 | 0.00 | - | 20 | 2,173 | 30.13% |
| GOOGL250117C00270000 | 2024-05-29 3:30PM EDT | 270.00 | 0.78 | 0.70 | 0.82 | +0.06 | +8.33% | 2 | 238 | 30.32% |
| GOOGL250117C00280000 | 2024-05-14 1:54PM EDT | 280.00 | 0.55 | 0.52 | 0.66 | 0.00 | - | 1 | 75 | 31.08% |
| GOOGL250117C00290000 | 2024-05-03 9:39AM EDT | 290.00 | 0.44 | 0.40 | 0.53 | 0.00 | - | 2 | 58 | 31.75% |
| GOOGL250117C00300000 | 2024-05-29 12:03PM EDT | 300.00 | 0.37 | 0.32 | 0.44 | +0.02 | +5.71% | 3 | 3,769 | 32.52% |
| GOOGL250117C00310000 | 2024-05-28 3:27PM EDT | 310.00 | 0.34 | 0.23 | 0.39 | 0.00 | - | 4 | 4 | 33.52% |
| GOOGL250117C00330000 | 2024-05-24 3:50PM EDT | 330.00 | 0.20 | 0.16 | 0.28 | 0.00 | - | 105 | 106 | 34.86% |
| GOOGL250117C00340000 | 2024-05-28 1:18PM EDT | 340.00 | 0.20 | 0.13 | 0.25 | 0.00 | - | 7 | 176 | 35.69% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-05-21 12:06PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 103 | 8,124 | 58.20% |
| GOOGL250117P00050000 | 2024-05-29 10:07AM EDT | 50.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 5 | 5,181 | 58.20% |
| GOOGL250117P00055000 | 2024-05-06 11:43AM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,620 | 52.54% |
| GOOGL250117P00060000 | 2024-05-20 2:49PM EDT | 60.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 10 | 12,869 | 51.17% |
| GOOGL250117P00065000 | 2024-05-17 1:58PM EDT | 65.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 1 | 4,823 | 52.44% |
| GOOGL250117P00070000 | 2024-05-10 1:26PM EDT | 70.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 101 | 2,853 | 50.00% |
| GOOGL250117P00075000 | 2024-05-23 10:44AM EDT | 75.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 10 | 10,329 | 47.61% |
| GOOGL250117P00080000 | 2024-05-23 3:16PM EDT | 80.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 20 | 11,379 | 45.46% |
| GOOGL250117P00085000 | 2024-05-24 1:22PM EDT | 85.00 | 0.25 | 0.13 | 0.28 | 0.00 | - | 3 | 9,142 | 43.46% |
| GOOGL250117P00090000 | 2024-05-29 11:49AM EDT | 90.00 | 0.29 | 0.19 | 0.34 | +0.04 | +16.00% | 1 | 12,580 | 41.60% |
| GOOGL250117P00095000 | 2024-05-24 2:13PM EDT | 95.00 | 0.36 | 0.26 | 0.41 | 0.00 | - | 1 | 3,974 | 39.75% |
| GOOGL250117P00100000 | 2024-05-29 1:37PM EDT | 100.00 | 0.41 | 0.35 | 0.48 | -0.02 | -4.65% | 23 | 17,279 | 37.79% |
| GOOGL250117P00105000 | 2024-05-29 1:37PM EDT | 105.00 | 0.53 | 0.45 | 0.59 | -0.04 | -7.02% | 2 | 12,961 | 36.26% |
| GOOGL250117P00110000 | 2024-05-29 3:29PM EDT | 110.00 | 0.67 | 0.58 | 0.75 | 0.00 | - | 20 | 13,523 | 34.99% |
| GOOGL250117P00115000 | 2024-05-28 3:48PM EDT | 115.00 | 0.83 | 0.75 | 0.89 | 0.00 | - | 17 | 9,184 | 33.31% |
| GOOGL250117P00120000 | 2024-05-28 9:58AM EDT | 120.00 | 1.08 | 0.98 | 1.10 | 0.00 | - | 2 | 19,520 | 31.98% |
| GOOGL250117P00125000 | 2024-05-29 3:31PM EDT | 125.00 | 1.33 | 1.26 | 1.37 | 0.00 | - | 2,562 | 10,600 | 30.76% |
| GOOGL250117P00130000 | 2024-05-29 11:33AM EDT | 130.00 | 1.70 | 1.63 | 1.74 | -0.01 | -0.58% | 43 | 14,712 | 29.75% |
| GOOGL250117P00135000 | 2024-05-29 3:32PM EDT | 135.00 | 2.16 | 2.11 | 2.26 | -0.01 | -0.46% | 200 | 9,898 | 29.01% |
| GOOGL250117P00140000 | 2024-05-29 3:31PM EDT | 140.00 | 2.75 | 2.71 | 2.83 | +0.03 | +1.10% | 187 | 7,970 | 28.04% |
| GOOGL250117P00145000 | 2024-05-29 11:27AM EDT | 145.00 | 3.45 | 3.45 | 3.60 | -0.07 | -1.99% | 126 | 7,878 | 27.31% |
| GOOGL250117P00150000 | 2024-05-29 12:59PM EDT | 150.00 | 4.30 | 4.35 | 4.50 | -0.20 | -4.44% | 32 | 5,008 | 26.50% |
| GOOGL250117P00155000 | 2024-05-29 12:59PM EDT | 155.00 | 5.40 | 5.50 | 5.70 | -0.10 | -1.82% | 56 | 2,894 | 25.98% |
| GOOGL250117P00160000 | 2024-05-29 3:42PM EDT | 160.00 | 6.80 | 6.85 | 7.00 | -0.15 | -2.16% | 23 | 6,196 | 25.21% |
| GOOGL250117P00165000 | 2024-05-29 3:28PM EDT | 165.00 | 8.35 | 8.40 | 8.65 | -0.15 | -1.76% | 164 | 1,963 | 24.67% |
| GOOGL250117P00170000 | 2024-05-29 3:19PM EDT | 170.00 | 10.30 | 9.30 | 10.55 | -0.09 | -0.87% | 69 | 3,681 | 24.11% |
| GOOGL250117P00175000 | 2024-05-29 3:51PM EDT | 175.00 | 12.40 | 12.40 | 12.70 | -0.10 | -0.80% | 170 | 1,686 | 23.50% |
| GOOGL250117P00180000 | 2024-05-29 11:42AM EDT | 180.00 | 14.88 | 14.75 | 16.00 | -0.12 | -0.80% | 8 | 772 | 24.42% |
| GOOGL250117P00185000 | 2024-05-28 10:47AM EDT | 185.00 | 17.67 | 16.60 | 17.90 | 0.00 | - | 1 | 113 | 22.32% |
| GOOGL250117P00190000 | 2024-05-24 12:51PM EDT | 190.00 | 21.14 | 18.50 | 21.05 | 0.00 | - | 8 | 183 | 21.93% |
| GOOGL250117P00195000 | 2024-05-22 2:31PM EDT | 195.00 | 24.25 | 21.65 | 24.55 | 0.00 | - | 4 | 77 | 21.67% |
| GOOGL250117P00200000 | 2024-05-22 12:23PM EDT | 200.00 | 27.80 | 25.30 | 28.10 | 0.00 | - | 1 | 188 | 20.95% |
| GOOGL250117P00205000 | 2024-05-24 3:13PM EDT | 205.00 | 32.10 | 29.45 | 31.85 | 0.00 | - | 2 | 18 | 20.04% |
| GOOGL250117P00210000 | 2024-05-17 2:04PM EDT | 210.00 | 35.70 | 35.15 | 36.10 | 0.00 | - | 1 | 116 | 19.79% |
| GOOGL250117P00215000 | 2024-05-22 3:19PM EDT | 215.00 | 40.00 | 37.50 | 40.30 | 0.00 | - | - | 36 | 18.70% |
| GOOGL250117P00220000 | 2024-05-21 3:53PM EDT | 220.00 | 42.50 | 44.00 | 45.00 | 0.00 | - | - | 2 | 18.90% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 230.00 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 50.97% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 240.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00245000 | 2024-01-30 3:52PM EDT | 245.00 | 92.88 | 104.45 | 108.60 | 0.00 | - | - | 0 | 102.38% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 81.71% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 104.01% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 265.00 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 115.10% |
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 270.00 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 102.48% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 52.08% |
| GOOGL250117P00300000 | 2024-04-26 9:51AM EDT | 300.00 | 126.05 | 122.60 | 127.45 | 0.00 | - | 81 | 0 | 48.35% |
| GOOGL250117P00330000 | 2024-05-07 10:35AM EDT | 330.00 | 159.35 | 151.70 | 156.05 | 0.00 | - | - | 0 | 48.13% |
| GOOGL250117P00340000 | 2024-05-03 9:43AM EDT | 340.00 | 172.10 | 161.65 | 165.90 | 0.00 | - | 7 | 0 | 49.02% |
© 2024 Yahoo. Tutti i diritti riservati.