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
59.940,31 -801,11 (-1,32%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-06-06 1:52PM EDT | 25.00 | 152.48 | 153.00 | 158.00 | 0.00 | - | 3 | 36 | 108.06% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 134.00 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620C00035000 | 2023-03-27 10:12AM EDT | 35.00 | 72.77 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL250620C00040000 | 2024-05-31 2:42PM EDT | 40.00 | 131.51 | 139.00 | 144.00 | 0.00 | - | 1 | 9 | 95.75% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-05-31 3:44PM EDT | 50.00 | 122.90 | 129.50 | 134.50 | 0.00 | - | 2 | 108 | 86.56% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 0.00% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 65.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00070000 | 2024-06-18 11:29AM EDT | 70.00 | 109.17 | 110.50 | 115.50 | 0.00 | - | 1 | 135 | 71.52% |
| GOOGL250620C00075000 | 2024-06-12 11:16AM EDT | 75.00 | 106.00 | 106.00 | 110.50 | 0.00 | - | 4 | 101 | 68.23% |
| GOOGL250620C00080000 | 2024-06-21 12:43PM EDT | 80.00 | 104.61 | 101.00 | 106.00 | +4.89 | +4.90% | 4 | 160 | 65.08% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 85.60 | 94.85 | 96.85 | 0.00 | - | 10 | 167 | 52.60% |
| GOOGL250620C00090000 | 2024-06-21 9:46AM EDT | 90.00 | 93.00 | 92.00 | 96.50 | +1.96 | +2.15% | 32 | 1,422 | 60.13% |
| GOOGL250620C00095000 | 2024-06-21 2:21PM EDT | 95.00 | 90.10 | 87.50 | 92.00 | +2.35 | +2.68% | 3 | 1,742 | 58.14% |
| GOOGL250620C00100000 | 2024-06-20 10:12AM EDT | 100.00 | 81.00 | 82.50 | 86.10 | 0.00 | - | 1 | 849 | 52.81% |
| GOOGL250620C00105000 | 2024-06-20 2:43PM EDT | 105.00 | 77.50 | 78.00 | 82.00 | 0.00 | - | 66 | 334 | 51.65% |
| GOOGL250620C00110000 | 2024-06-05 11:36AM EDT | 110.00 | 71.62 | 73.50 | 78.50 | 0.00 | - | 1 | 623 | 51.20% |
| GOOGL250620C00115000 | 2024-06-18 12:21PM EDT | 115.00 | 67.19 | 69.00 | 72.80 | 0.00 | - | 24 | 596 | 52.56% |
| GOOGL250620C00120000 | 2024-06-21 1:53PM EDT | 120.00 | 67.49 | 64.50 | 68.00 | +3.59 | +5.62% | 2 | 763 | 49.52% |
| GOOGL250620C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 62.75 | 60.50 | 63.55 | +3.47 | +5.85% | 11 | 1,066 | 47.35% |
| GOOGL250620C00130000 | 2024-06-21 2:14PM EDT | 130.00 | 58.85 | 56.00 | 59.30 | +3.43 | +6.19% | 7 | 1,173 | 45.60% |
| GOOGL250620C00135000 | 2024-06-21 11:50AM EDT | 135.00 | 54.00 | 53.35 | 55.45 | +2.95 | +5.78% | 1 | 885 | 44.59% |
| GOOGL250620C00140000 | 2024-06-21 2:07PM EDT | 140.00 | 50.87 | 49.40 | 51.00 | +3.67 | +7.78% | 19 | 2,594 | 42.27% |
| GOOGL250620C00145000 | 2024-06-21 10:10AM EDT | 145.00 | 46.45 | 46.00 | 47.55 | +3.20 | +7.40% | 3 | 1,762 | 41.74% |
| GOOGL250620C00150000 | 2024-06-21 1:41PM EDT | 150.00 | 43.00 | 42.00 | 43.35 | +2.80 | +6.97% | 7 | 892 | 39.71% |
| GOOGL250620C00155000 | 2024-06-21 3:41PM EDT | 155.00 | 39.67 | 38.45 | 40.25 | +3.60 | +9.98% | 7 | 1,449 | 39.42% |
| GOOGL250620C00160000 | 2024-06-21 3:41PM EDT | 160.00 | 36.19 | 35.35 | 37.30 | +3.85 | +11.90% | 11 | 7,149 | 39.14% |
| GOOGL250620C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 32.50 | 31.45 | 33.30 | +2.90 | +9.80% | 83 | 3,225 | 37.05% |
| GOOGL250620C00170000 | 2024-06-21 3:54PM EDT | 170.00 | 30.05 | 29.55 | 30.55 | +2.55 | +9.36% | 2,236 | 17,303 | 36.69% |
| GOOGL250620C00175000 | 2024-06-21 3:37PM EDT | 175.00 | 27.22 | 26.25 | 27.65 | +2.57 | +10.43% | 63 | 1,411 | 35.90% |
| GOOGL250620C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 24.21 | 24.00 | 25.30 | +2.16 | +9.80% | 42 | 1,406 | 35.70% |
| GOOGL250620C00185000 | 2024-06-21 12:10PM EDT | 185.00 | 22.30 | 21.25 | 23.70 | +2.30 | +11.50% | 19 | 642 | 36.35% |
| GOOGL250620C00190000 | 2024-06-21 3:37PM EDT | 190.00 | 19.74 | 18.45 | 20.40 | +2.29 | +13.12% | 190 | 7,782 | 34.41% |
| GOOGL250620C00195000 | 2024-06-21 3:39PM EDT | 195.00 | 17.89 | 17.10 | 18.25 | +2.14 | +13.59% | 8 | 888 | 33.88% |
| GOOGL250620C00200000 | 2024-06-21 3:47PM EDT | 200.00 | 15.90 | 15.30 | 16.00 | +2.00 | +14.39% | 170 | 6,193 | 33.01% |
| GOOGL250620C00205000 | 2024-06-21 10:51AM EDT | 205.00 | 13.70 | 13.60 | 14.45 | +1.15 | +9.16% | 25 | 1,250 | 32.93% |
| GOOGL250620C00210000 | 2024-06-21 3:47PM EDT | 210.00 | 12.28 | 12.00 | 13.00 | +1.48 | +13.70% | 136 | 6,258 | 32.81% |
| GOOGL250620C00215000 | 2024-06-21 3:54PM EDT | 215.00 | 10.90 | 10.40 | 11.95 | +1.65 | +17.84% | 10 | 3,265 | 33.11% |
| GOOGL250620C00220000 | 2024-06-21 3:49PM EDT | 220.00 | 9.61 | 9.35 | 10.05 | +1.76 | +22.42% | 2 | 6,220 | 31.94% |
| GOOGL250620C00225000 | 2024-06-21 3:47PM EDT | 225.00 | 8.70 | 8.25 | 9.00 | +1.60 | +22.54% | 4 | 3,052 | 31.88% |
| GOOGL250620C00230000 | 2024-06-21 10:25AM EDT | 230.00 | 7.35 | 7.25 | 7.95 | +0.75 | +11.36% | 3 | 511 | 31.67% |
| GOOGL250620C00235000 | 2024-06-21 3:41PM EDT | 235.00 | 6.65 | 5.55 | 6.90 | +1.05 | +18.75% | 1 | 659 | 31.27% |
| GOOGL250620C00240000 | 2024-06-21 1:15PM EDT | 240.00 | 5.90 | 5.45 | 7.30 | +0.70 | +13.46% | 14 | 1,355 | 33.34% |
| GOOGL250620C00245000 | 2024-06-21 12:41PM EDT | 245.00 | 5.40 | 4.80 | 5.45 | +0.75 | +16.13% | 20 | 188 | 31.16% |
| GOOGL250620C00250000 | 2024-06-21 10:19AM EDT | 250.00 | 4.50 | 4.25 | 4.95 | +0.70 | +18.42% | 3 | 3,569 | 31.35% |
| GOOGL250620C00255000 | 2024-05-23 1:47PM EDT | 255.00 | 3.70 | 2.29 | 4.40 | 0.00 | - | 57 | 599 | 31.32% |
| GOOGL250620C00260000 | 2024-06-12 3:32PM EDT | 260.00 | 3.15 | 1.97 | 4.70 | 0.00 | - | 7 | 1,065 | 33.09% |
| GOOGL250620C00265000 | 2024-06-20 9:50AM EDT | 265.00 | 2.61 | 2.56 | 3.30 | 0.00 | - | 1 | 2,921 | 30.83% |
| GOOGL250620C00270000 | 2024-06-14 10:47AM EDT | 270.00 | 2.40 | 1.64 | 4.95 | 0.00 | - | 1 | 148 | 35.77% |
| GOOGL250620C00280000 | 2024-06-18 3:48PM EDT | 280.00 | 1.86 | 1.29 | 2.77 | 0.00 | - | 10 | 705 | 32.25% |
| GOOGL250620C00290000 | 2024-06-21 2:47PM EDT | 290.00 | 1.83 | 1.02 | 2.65 | -0.57 | -23.75% | 1 | 29 | 33.66% |
| GOOGL250620C00300000 | 2024-06-18 3:44PM EDT | 300.00 | 1.20 | 1.20 | 2.40 | 0.00 | - | 5 | 589 | 34.52% |
| GOOGL250620C00310000 | 2024-06-21 10:48AM EDT | 310.00 | 1.26 | 0.20 | 2.90 | +0.16 | +14.55% | 1 | 63 | 37.70% |
| GOOGL250620C00320000 | 2024-05-24 11:23AM EDT | 320.00 | 1.01 | 0.76 | 2.34 | 0.00 | - | 1 | 1 | 37.38% |
| GOOGL250620C00330000 | 2024-06-11 10:54AM EDT | 330.00 | 0.97 | 0.00 | 3.05 | 0.00 | - | - | 2 | 41.17% |
| GOOGL250620C00340000 | 2024-06-20 9:46AM EDT | 340.00 | 0.75 | 0.60 | 1.00 | 0.00 | - | 6 | 131 | 34.14% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-05-10 2:34PM EDT | 25.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 4,353 | 98.29% |
| GOOGL250620P00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 1,112 | 64.84% |
| GOOGL250620P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 820 | 60.74% |
| GOOGL250620P00040000 | 2024-05-22 9:30AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| GOOGL250620P00045000 | 2024-06-21 2:26PM EDT | 45.00 | 0.08 | 0.03 | 0.09 | -0.01 | -11.11% | 3 | 713 | 52.54% |
| GOOGL250620P00050000 | 2024-06-18 2:27PM EDT | 50.00 | 0.11 | 0.03 | 0.12 | +0.02 | +22.22% | 1 | 1,829 | 52.64% |
| GOOGL250620P00055000 | 2024-06-13 3:09PM EDT | 55.00 | 0.08 | 0.03 | 2.24 | 0.00 | - | 10 | 265 | 68.77% |
| GOOGL250620P00060000 | 2024-06-21 3:31PM EDT | 60.00 | 0.20 | 0.03 | 2.28 | -0.25 | -55.56% | 1 | 866 | 64.26% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 55.91% |
| GOOGL250620P00070000 | 2024-06-21 3:32PM EDT | 70.00 | 0.30 | 0.03 | 0.66 | 0.00 | - | 1 | 2,499 | 50.42% |
| GOOGL250620P00075000 | 2024-05-28 11:29AM EDT | 75.00 | 0.30 | 0.00 | 2.41 | 0.00 | - | 1 | 2,876 | 52.67% |
| GOOGL250620P00080000 | 2024-06-21 11:53AM EDT | 80.00 | 0.31 | 0.00 | 2.48 | -0.14 | -31.11% | 25 | 3,404 | 57.86% |
| GOOGL250620P00085000 | 2024-06-13 12:58PM EDT | 85.00 | 0.33 | 0.05 | 0.60 | 0.00 | - | 2 | 3,218 | 40.23% |
| GOOGL250620P00090000 | 2024-06-11 2:39PM EDT | 90.00 | 0.73 | 0.00 | 2.65 | 0.00 | - | 1 | 2,483 | 51.44% |
| GOOGL250620P00095000 | 2024-06-20 2:15PM EDT | 95.00 | 0.72 | 0.60 | 1.30 | 0.00 | - | 2 | 1,188 | 40.56% |
| GOOGL250620P00100000 | 2024-06-18 1:42PM EDT | 100.00 | 0.90 | 0.78 | 1.00 | 0.00 | - | 3 | 2,279 | 35.72% |
| GOOGL250620P00105000 | 2024-05-30 10:26AM EDT | 105.00 | 1.22 | 0.00 | 3.10 | 0.00 | - | 15 | 2,741 | 43.62% |
| GOOGL250620P00110000 | 2024-06-20 10:24AM EDT | 110.00 | 1.50 | 1.00 | 2.26 | 0.00 | - | 1 | 4,399 | 37.20% |
| GOOGL250620P00115000 | 2024-06-20 11:35AM EDT | 115.00 | 1.60 | 1.35 | 2.74 | 0.00 | - | 1 | 4,461 | 36.35% |
| GOOGL250620P00120000 | 2024-06-20 2:05PM EDT | 120.00 | 1.87 | 1.23 | 2.77 | -0.07 | -3.61% | 1 | 3,823 | 33.72% |
| GOOGL250620P00125000 | 2024-06-21 12:39PM EDT | 125.00 | 2.28 | 1.54 | 2.78 | -0.25 | -9.88% | 4 | 9,764 | 31.10% |
| GOOGL250620P00130000 | 2024-06-21 12:39PM EDT | 130.00 | 2.82 | 2.73 | 2.98 | -0.25 | -8.14% | 34 | 2,061 | 29.16% |
| GOOGL250620P00135000 | 2024-06-18 12:17PM EDT | 135.00 | 3.95 | 2.88 | 3.75 | 0.00 | - | 1 | 1,945 | 28.75% |
| GOOGL250620P00140000 | 2024-06-21 3:49PM EDT | 140.00 | 4.25 | 3.70 | 4.45 | -0.43 | -9.19% | 53 | 2,975 | 27.86% |
| GOOGL250620P00145000 | 2024-06-21 2:37PM EDT | 145.00 | 5.15 | 4.15 | 5.40 | -0.60 | -10.43% | 2 | 1,470 | 27.28% |
| GOOGL250620P00150000 | 2024-06-21 2:34PM EDT | 150.00 | 6.20 | 5.85 | 6.50 | -0.70 | -10.14% | 1 | 2,768 | 26.71% |
| GOOGL250620P00155000 | 2024-06-21 1:02PM EDT | 155.00 | 7.40 | 6.50 | 8.30 | -0.90 | -10.84% | 4 | 1,350 | 27.10% |
| GOOGL250620P00160000 | 2024-06-21 3:52PM EDT | 160.00 | 9.00 | 8.70 | 9.55 | -0.84 | -8.54% | 115 | 2,644 | 26.18% |
| GOOGL250620P00165000 | 2024-06-21 2:37PM EDT | 165.00 | 10.50 | 9.65 | 11.00 | -0.55 | -4.98% | 246 | 387 | 25.32% |
| GOOGL250620P00170000 | 2024-06-21 10:50AM EDT | 170.00 | 12.90 | 12.10 | 13.15 | -0.97 | -6.99% | 12 | 1,007 | 25.24% |
| GOOGL250620P00175000 | 2024-06-21 1:59PM EDT | 175.00 | 14.45 | 13.85 | 15.75 | -1.30 | -8.25% | 163 | 598 | 25.49% |
| GOOGL250620P00180000 | 2024-06-21 3:47PM EDT | 180.00 | 17.15 | 15.85 | 17.15 | -1.60 | -8.53% | 219 | 382 | 23.72% |
| GOOGL250620P00185000 | 2024-06-21 2:39PM EDT | 185.00 | 19.05 | 18.85 | 20.40 | -1.85 | -8.85% | 4 | 339 | 24.25% |
| GOOGL250620P00190000 | 2024-06-18 12:26PM EDT | 190.00 | 24.20 | 21.05 | 22.65 | 0.00 | - | 1 | 12 | 23.08% |
| GOOGL250620P00195000 | 2024-06-14 12:05PM EDT | 195.00 | 25.95 | 23.20 | 25.95 | 0.00 | - | 20 | 25 | 23.08% |
| GOOGL250620P00200000 | 2024-06-20 10:14AM EDT | 200.00 | 30.44 | 26.60 | 29.95 | 0.00 | - | 5 | 188 | 23.81% |
| GOOGL250620P00205000 | 2024-06-11 3:24PM EDT | 205.00 | 33.32 | 29.85 | 33.05 | 0.00 | - | 50 | 251 | 22.94% |
| GOOGL250620P00210000 | 2024-06-21 3:31PM EDT | 210.00 | 34.67 | 33.50 | 36.70 | -2.40 | -6.47% | 3 | 72 | 22.61% |
| GOOGL250620P00215000 | 2024-06-21 3:31PM EDT | 215.00 | 38.35 | 37.20 | 40.35 | -1.75 | -4.36% | 3 | 27 | 21.95% |
| GOOGL250620P00220000 | 2024-06-07 11:08AM EDT | 220.00 | 45.00 | 41.35 | 44.10 | 0.00 | - | 10 | 8 | 21.10% |
| GOOGL250620P00225000 | 2024-06-04 10:40AM EDT | 225.00 | 52.55 | 46.40 | 47.95 | 0.00 | - | 6 | 17 | 19.97% |
| GOOGL250620P00230000 | 2024-05-20 2:12PM EDT | 230.00 | 53.50 | 54.70 | 56.15 | 0.00 | - | - | 20 | 27.88% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 250.00 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 71.32% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 86.01% |
© 2024 Yahoo. Tutti i diritti riservati.