I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.711,60 -36,66 (-0,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00070000 | 2024-09-27 11:31AM EDT | 70.00 | 96.00 | 94.15 | 97.55 | -1.45 | -1.49% | 1 | 5 | 83.95% |
| GOOGL250321C00075000 | 2024-09-09 2:23PM EDT | 75.00 | 75.68 | 89.30 | 91.90 | 0.00 | - | 1 | 25 | 75.44% |
| GOOGL250321C00080000 | 2024-09-06 12:53PM EDT | 80.00 | 73.60 | 84.40 | 87.10 | 0.00 | - | 3 | 16 | 71.46% |
| GOOGL250321C00085000 | 2024-09-05 9:46AM EDT | 85.00 | 75.75 | 79.55 | 82.20 | 0.00 | - | 1 | 3 | 67.36% |
| GOOGL250321C00090000 | 2024-09-19 1:40PM EDT | 90.00 | 75.38 | 74.75 | 77.35 | 0.00 | - | 2 | 3 | 63.78% |
| GOOGL250321C00095000 | 2024-09-17 1:55PM EDT | 95.00 | 67.10 | 69.90 | 72.55 | 0.00 | - | - | 1 | 60.25% |
| GOOGL250321C00100000 | 2024-09-26 11:15AM EDT | 100.00 | 65.26 | 65.05 | 67.70 | 0.00 | - | 4 | 33 | 56.60% |
| GOOGL250321C00105000 | 2024-09-26 11:15AM EDT | 105.00 | 60.47 | 60.30 | 62.95 | 0.00 | - | 2 | 103 | 53.60% |
| GOOGL250321C00110000 | 2024-09-16 1:30PM EDT | 110.00 | 51.45 | 55.55 | 58.15 | 0.00 | - | 1 | 238 | 50.42% |
| GOOGL250321C00115000 | 2024-09-19 3:54PM EDT | 115.00 | 51.25 | 50.85 | 53.50 | 0.00 | - | 18 | 163 | 53.66% |
| GOOGL250321C00120000 | 2024-09-27 3:07PM EDT | 120.00 | 47.95 | 47.45 | 48.70 | +1.35 | +2.90% | 49 | 437 | 49.85% |
| GOOGL250321C00125000 | 2024-09-27 11:07AM EDT | 125.00 | 44.15 | 42.90 | 44.15 | +1.65 | +3.88% | 1 | 246 | 46.99% |
| GOOGL250321C00130000 | 2024-09-27 3:26PM EDT | 130.00 | 38.50 | 38.50 | 38.80 | +1.10 | +2.94% | 6 | 289 | 41.27% |
| GOOGL250321C00135000 | 2024-09-27 11:02AM EDT | 135.00 | 35.65 | 34.20 | 34.65 | +2.00 | +5.94% | 2 | 173 | 39.66% |
| GOOGL250321C00140000 | 2024-09-27 2:07PM EDT | 140.00 | 30.65 | 30.10 | 30.50 | +1.60 | +5.51% | 13 | 476 | 37.69% |
| GOOGL250321C00145000 | 2024-09-27 3:24PM EDT | 145.00 | 26.74 | 26.25 | 27.55 | +1.13 | +4.41% | 9 | 1,194 | 38.60% |
| GOOGL250321C00150000 | 2024-09-27 1:58PM EDT | 150.00 | 23.23 | 22.65 | 23.95 | +1.19 | +5.40% | 32 | 772 | 37.16% |
| GOOGL250321C00155000 | 2024-09-26 1:57PM EDT | 155.00 | 20.55 | 19.35 | 19.65 | +1.95 | +10.48% | 4 | 4,497 | 33.64% |
| GOOGL250321C00160000 | 2024-09-27 3:36PM EDT | 160.00 | 16.70 | 16.40 | 16.60 | +1.03 | +6.57% | 194 | 1,934 | 32.65% |
| GOOGL250321C00165000 | 2024-09-27 3:21PM EDT | 165.00 | 13.75 | 13.70 | 13.90 | +0.61 | +4.64% | 145 | 1,302 | 31.89% |
| GOOGL250321C00170000 | 2024-09-27 2:52PM EDT | 170.00 | 11.43 | 11.25 | 11.50 | +0.68 | +6.33% | 41 | 3,130 | 31.20% |
| GOOGL250321C00175000 | 2024-09-27 3:46PM EDT | 175.00 | 9.35 | 9.25 | 9.40 | +0.50 | +5.65% | 181 | 1,898 | 30.59% |
| GOOGL250321C00180000 | 2024-09-27 3:16PM EDT | 180.00 | 7.60 | 7.50 | 7.90 | +0.57 | +8.11% | 130 | 4,040 | 30.76% |
| GOOGL250321C00185000 | 2024-09-27 2:55PM EDT | 185.00 | 6.00 | 5.95 | 6.45 | +0.30 | +5.26% | 10 | 1,768 | 30.53% |
| GOOGL250321C00190000 | 2024-09-27 3:40PM EDT | 190.00 | 4.87 | 4.75 | 4.90 | +0.37 | +8.22% | 55 | 4,028 | 29.45% |
| GOOGL250321C00195000 | 2024-09-27 2:59PM EDT | 195.00 | 3.85 | 3.75 | 3.85 | +0.35 | +10.00% | 28 | 2,891 | 29.11% |
| GOOGL250321C00200000 | 2024-09-27 3:41PM EDT | 200.00 | 3.05 | 2.96 | 3.05 | +0.31 | +11.31% | 160 | 7,452 | 28.99% |
| GOOGL250321C00205000 | 2024-09-27 2:21PM EDT | 205.00 | 2.40 | 2.33 | 2.39 | +0.24 | +11.11% | 9 | 3,268 | 28.84% |
| GOOGL250321C00210000 | 2024-09-27 3:12PM EDT | 210.00 | 1.90 | 1.83 | 1.90 | +0.17 | +9.83% | 8 | 626 | 28.88% |
| GOOGL250321C00215000 | 2024-09-27 3:30PM EDT | 215.00 | 1.48 | 1.45 | 1.51 | +0.11 | +8.03% | 7 | 400 | 28.95% |
| GOOGL250321C00220000 | 2024-09-27 3:49PM EDT | 220.00 | 1.22 | 1.16 | 1.24 | +0.17 | +16.19% | 109 | 1,497 | 29.26% |
| GOOGL250321C00225000 | 2024-09-26 2:05PM EDT | 225.00 | 0.85 | 0.94 | 1.01 | 0.00 | - | 11 | 2,498 | 29.51% |
| GOOGL250321C00230000 | 2024-09-27 11:10AM EDT | 230.00 | 0.81 | 0.77 | 0.81 | +0.08 | +10.96% | 2 | 892 | 29.64% |
| GOOGL250321C00235000 | 2024-09-27 3:47PM EDT | 235.00 | 0.67 | 0.63 | 0.68 | +0.06 | +9.84% | 1 | 108 | 30.04% |
| GOOGL250321C00240000 | 2024-09-27 11:55AM EDT | 240.00 | 0.56 | 0.52 | 0.58 | +0.09 | +19.15% | 4 | 2,738 | 30.49% |
| GOOGL250321C00245000 | 2024-09-25 12:50PM EDT | 245.00 | 0.39 | 0.43 | 0.49 | 0.00 | - | 9 | 162 | 30.88% |
| GOOGL250321C00250000 | 2024-09-27 10:44AM EDT | 250.00 | 0.40 | 0.37 | 0.42 | +0.05 | +14.29% | 22 | 682 | 31.30% |
| GOOGL250321C00255000 | 2024-09-11 1:48PM EDT | 255.00 | 0.27 | 0.31 | 0.37 | 0.00 | - | 10 | 129 | 31.84% |
| GOOGL250321C00260000 | 2024-09-27 10:16AM EDT | 260.00 | 0.28 | 0.28 | 0.33 | -0.04 | -12.50% | 2 | 876 | 32.37% |
| GOOGL250321C00265000 | 2024-09-06 12:41PM EDT | 265.00 | 0.31 | 0.23 | 0.28 | 0.00 | - | 1 | 88 | 32.67% |
| GOOGL250321C00270000 | 2024-08-05 12:16PM EDT | 270.00 | 0.52 | 0.24 | 0.34 | 0.00 | - | 1 | 614 | 34.69% |
| GOOGL250321C00275000 | 2024-09-17 11:18AM EDT | 275.00 | 0.27 | 0.17 | 0.23 | 0.00 | - | 1 | 19 | 33.79% |
| GOOGL250321C00280000 | 2024-09-24 9:42AM EDT | 280.00 | 0.16 | 0.15 | 0.21 | 0.00 | - | 3 | 624 | 34.35% |
| GOOGL250321C00285000 | 2024-09-17 10:03AM EDT | 285.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 6 | 34 | 34.82% |
| GOOGL250321C00290000 | 2024-09-26 2:22PM EDT | 290.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 1 | 111 | 35.25% |
| GOOGL250321C00300000 | 2024-09-27 12:10PM EDT | 300.00 | 0.12 | 0.11 | 0.16 | -0.03 | -20.00% | 26 | 416 | 36.72% |
| GOOGL250321C00310000 | 2024-09-26 12:57PM EDT | 310.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 90 | 163 | 37.11% |
| GOOGL250321C00320000 | 2024-08-12 9:30AM EDT | 320.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| GOOGL250321C00330000 | 2024-09-24 12:35PM EDT | 330.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 3 | 42 | 44.78% |
| GOOGL250321C00340000 | 2024-09-25 1:04PM EDT | 340.00 | 0.05 | 0.04 | 0.28 | 0.00 | - | 1,023 | 2,264 | 46.09% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-09-27 11:17AM EDT | 70.00 | 0.13 | 0.02 | 0.15 | -0.01 | -7.14% | 66 | 1,437 | 50.20% |
| GOOGL250321P00075000 | 2024-09-20 2:46PM EDT | 75.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 5 | 282 | 50.29% |
| GOOGL250321P00080000 | 2024-09-26 3:42PM EDT | 80.00 | 0.19 | 0.03 | 0.23 | 0.00 | - | 5 | 162 | 48.88% |
| GOOGL250321P00085000 | 2024-09-19 11:38AM EDT | 85.00 | 0.26 | 0.04 | 0.28 | 0.00 | - | 1 | 43 | 46.48% |
| GOOGL250321P00090000 | 2024-09-26 1:55PM EDT | 90.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 3 | 42 | 44.14% |
| GOOGL250321P00095000 | 2024-09-26 1:55PM EDT | 95.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 2 | 146 | 42.07% |
| GOOGL250321P00100000 | 2024-09-26 1:56PM EDT | 100.00 | 0.47 | 0.44 | 0.50 | 0.00 | - | 2 | 676 | 39.80% |
| GOOGL250321P00105000 | 2024-09-19 12:37PM EDT | 105.00 | 0.61 | 0.55 | 0.62 | 0.00 | - | 2 | 1,044 | 37.92% |
| GOOGL250321P00110000 | 2024-09-27 3:53PM EDT | 110.00 | 0.72 | 0.70 | 0.76 | 0.00 | - | 16 | 793 | 35.99% |
| GOOGL250321P00115000 | 2024-09-27 11:23AM EDT | 115.00 | 0.86 | 0.91 | 0.95 | -0.07 | -7.53% | 2 | 976 | 34.28% |
| GOOGL250321P00120000 | 2024-09-27 11:55AM EDT | 120.00 | 1.15 | 1.17 | 1.21 | -0.01 | -0.86% | 2 | 3,214 | 32.76% |
| GOOGL250321P00125000 | 2024-09-26 3:40PM EDT | 125.00 | 1.50 | 1.52 | 1.56 | -0.11 | -6.83% | 2 | 1,897 | 31.41% |
| GOOGL250321P00130000 | 2024-09-27 12:03PM EDT | 130.00 | 1.93 | 2.00 | 2.05 | -0.28 | -12.67% | 14 | 6,668 | 30.30% |
| GOOGL250321P00135000 | 2024-09-27 2:13PM EDT | 135.00 | 2.57 | 2.63 | 2.69 | -0.17 | -6.20% | 3 | 7,538 | 29.29% |
| GOOGL250321P00140000 | 2024-09-26 3:40PM EDT | 140.00 | 3.20 | 3.45 | 3.55 | -0.45 | -12.33% | 1 | 6,954 | 28.48% |
| GOOGL250321P00145000 | 2024-09-27 2:22PM EDT | 145.00 | 4.44 | 4.50 | 4.65 | -0.31 | -6.53% | 9 | 7,250 | 27.77% |
| GOOGL250321P00150000 | 2024-09-27 3:28PM EDT | 150.00 | 5.76 | 5.80 | 5.95 | -0.34 | -5.57% | 51 | 10,206 | 26.93% |
| GOOGL250321P00155000 | 2024-09-27 1:53PM EDT | 155.00 | 7.26 | 6.40 | 7.60 | -0.44 | -5.71% | 48 | 7,107 | 26.29% |
| GOOGL250321P00160000 | 2024-09-27 3:42PM EDT | 160.00 | 9.41 | 9.35 | 9.50 | -0.32 | -3.29% | 42 | 4,516 | 25.52% |
| GOOGL250321P00165000 | 2024-09-27 3:09PM EDT | 165.00 | 11.40 | 11.60 | 11.80 | -0.60 | -5.00% | 51 | 4,911 | 24.91% |
| GOOGL250321P00170000 | 2024-09-27 3:48PM EDT | 170.00 | 14.30 | 13.20 | 14.40 | -0.85 | -5.61% | 20 | 2,063 | 24.21% |
| GOOGL250321P00175000 | 2024-09-25 1:20PM EDT | 175.00 | 17.10 | 17.15 | 17.35 | -1.20 | -6.56% | 1 | 2,133 | 23.50% |
| GOOGL250321P00180000 | 2024-09-26 3:12PM EDT | 180.00 | 21.00 | 20.35 | 20.65 | -0.23 | -1.08% | 1 | 20,651 | 22.81% |
| GOOGL250321P00185000 | 2024-09-26 9:30AM EDT | 185.00 | 23.95 | 23.95 | 24.25 | 0.00 | - | 3 | 10,528 | 22.02% |
| GOOGL250321P00190000 | 2024-09-26 1:04PM EDT | 190.00 | 28.90 | 25.95 | 28.45 | 0.00 | - | 135 | 1,326 | 22.17% |
| GOOGL250321P00195000 | 2024-09-23 12:10PM EDT | 195.00 | 32.80 | 30.15 | 33.60 | 0.00 | - | 1 | 43 | 25.06% |
| GOOGL250321P00200000 | 2024-09-26 3:12PM EDT | 200.00 | 37.63 | 36.35 | 36.95 | 0.00 | - | 10 | 30 | 20.39% |
| GOOGL250321P00205000 | 2024-09-27 12:21PM EDT | 205.00 | 41.00 | 40.85 | 41.70 | -0.20 | -0.49% | 41 | 0 | 20.68% |
| GOOGL250321P00210000 | 2024-08-30 10:25AM EDT | 210.00 | 47.65 | 45.80 | 46.45 | 0.00 | - | 5 | 0 | 20.36% |
| GOOGL250321P00215000 | 2024-09-26 10:29AM EDT | 215.00 | 51.50 | 49.15 | 52.65 | 0.00 | - | 3 | 0 | 29.43% |
| GOOGL250321P00220000 | 2024-07-18 2:37PM EDT | 220.00 | 44.12 | 54.55 | 59.45 | 0.00 | - | 2 | 0 | 38.53% |
| GOOGL250321P00225000 | 2024-09-13 1:23PM EDT | 225.00 | 67.85 | 60.70 | 61.40 | 0.00 | - | 5 | 0 | 24.22% |
| GOOGL250321P00230000 | 2024-07-16 2:15PM EDT | 230.00 | 47.37 | 66.80 | 71.00 | 0.00 | - | 4 | 0 | 47.55% |
| GOOGL250321P00240000 | 2024-07-10 3:21PM EDT | 240.00 | 50.00 | 75.60 | 77.05 | 0.00 | - | 33 | 0 | 33.95% |
| GOOGL250321P00250000 | 2024-09-12 10:23AM EDT | 250.00 | 96.65 | 85.65 | 86.50 | 0.00 | - | - | 0 | 31.79% |
© 2024 Yahoo. Tutti i diritti riservati.