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
59.978,59 -781,75 (-1,29%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-05-10 1:56PM EDT | 45.00 | 126.75 | 129.50 | 134.50 | 0.00 | - | 12 | 106 | 0.00% |
| GOOGL251219C00050000 | 2024-05-17 1:51PM EDT | 50.00 | 129.00 | 128.40 | 131.95 | 0.00 | - | 14 | 984 | 52.95% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00065000 | 2024-06-07 1:53PM EDT | 65.00 | 115.43 | 116.50 | 121.50 | 0.00 | - | 1 | 632 | 67.15% |
| GOOGL251219C00070000 | 2024-06-10 10:49AM EDT | 70.00 | 108.70 | 112.00 | 117.00 | 0.00 | - | 1 | 289 | 64.84% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 95.55 | 100.40 | 0.00 | - | 3 | 109 | 0.00% |
| GOOGL251219C00080000 | 2024-05-13 12:42PM EDT | 80.00 | 92.68 | 101.70 | 106.00 | 0.00 | - | 1 | 217 | 54.49% |
| GOOGL251219C00085000 | 2024-06-17 3:12PM EDT | 85.00 | 98.00 | 98.50 | 103.50 | 0.00 | - | 1 | 130 | 58.10% |
| GOOGL251219C00090000 | 2024-06-17 12:46PM EDT | 90.00 | 93.50 | 94.00 | 99.00 | 0.00 | - | 1 | 562 | 55.91% |
| GOOGL251219C00095000 | 2024-06-21 1:20PM EDT | 95.00 | 92.00 | 89.50 | 94.50 | +4.62 | +5.29% | 25 | 531 | 53.77% |
| GOOGL251219C00100000 | 2024-06-20 10:47AM EDT | 100.00 | 84.30 | 85.55 | 88.70 | 0.00 | - | 15 | 723 | 50.71% |
| GOOGL251219C00105000 | 2024-06-10 2:52PM EDT | 105.00 | 79.65 | 81.00 | 86.00 | 0.00 | - | 1 | 294 | 50.70% |
| GOOGL251219C00110000 | 2024-06-21 2:47PM EDT | 110.00 | 79.00 | 76.50 | 81.30 | +3.81 | +5.07% | 2 | 434 | 53.35% |
| GOOGL251219C00115000 | 2024-06-17 12:49PM EDT | 115.00 | 74.49 | 72.50 | 76.20 | +2.04 | +2.82% | 1 | 188 | 49.81% |
| GOOGL251219C00120000 | 2024-06-21 2:33PM EDT | 120.00 | 71.34 | 68.50 | 72.80 | +2.19 | +3.17% | 3 | 941 | 49.55% |
| GOOGL251219C00125000 | 2024-06-21 3:12PM EDT | 125.00 | 67.39 | 64.50 | 69.40 | +2.09 | +3.20% | 36 | 729 | 49.12% |
| GOOGL251219C00130000 | 2024-06-21 3:40PM EDT | 130.00 | 63.40 | 62.05 | 63.45 | +4.90 | +8.38% | 14 | 565 | 44.33% |
| GOOGL251219C00135000 | 2024-06-20 3:33PM EDT | 135.00 | 56.25 | 58.30 | 61.20 | 0.00 | - | 9 | 447 | 45.61% |
| GOOGL251219C00140000 | 2024-06-17 2:10PM EDT | 140.00 | 54.60 | 53.75 | 56.95 | 0.00 | - | 13 | 465 | 43.60% |
| GOOGL251219C00145000 | 2024-06-21 2:41PM EDT | 145.00 | 50.65 | 50.25 | 53.45 | +2.47 | +5.13% | 2 | 257 | 42.64% |
| GOOGL251219C00150000 | 2024-06-20 3:52PM EDT | 150.00 | 45.95 | 47.80 | 49.10 | 0.00 | - | 4 | 623 | 40.42% |
| GOOGL251219C00155000 | 2024-06-17 1:20PM EDT | 155.00 | 43.75 | 44.20 | 47.45 | 0.00 | - | 3 | 396 | 41.77% |
| GOOGL251219C00160000 | 2024-06-20 11:28AM EDT | 160.00 | 39.73 | 41.75 | 43.65 | 0.00 | - | 5 | 1,353 | 40.11% |
| GOOGL251219C00165000 | 2024-06-21 2:37PM EDT | 165.00 | 40.25 | 37.90 | 40.50 | +3.62 | +9.88% | 1 | 4,963 | 39.20% |
| GOOGL251219C00170000 | 2024-06-21 2:41PM EDT | 170.00 | 35.35 | 35.15 | 38.25 | -0.20 | -0.56% | 10 | 6,360 | 39.27% |
| GOOGL251219C00175000 | 2024-06-21 10:13AM EDT | 175.00 | 33.68 | 32.90 | 33.95 | +2.54 | +8.16% | 3 | 439 | 36.77% |
| GOOGL251219C00180000 | 2024-06-21 3:48PM EDT | 180.00 | 31.15 | 30.30 | 32.40 | +2.65 | +9.30% | 4 | 2,330 | 37.42% |
| GOOGL251219C00185000 | 2024-06-21 12:53PM EDT | 185.00 | 29.12 | 27.80 | 30.05 | +2.28 | +8.49% | 1 | 413 | 36.99% |
| GOOGL251219C00190000 | 2024-06-21 10:28AM EDT | 190.00 | 26.24 | 24.85 | 27.65 | +0.86 | +3.39% | 2 | 532 | 36.38% |
| GOOGL251219C00195000 | 2024-06-18 1:37PM EDT | 195.00 | 21.70 | 23.65 | 25.55 | 0.00 | - | 2 | 225 | 36.00% |
| GOOGL251219C00200000 | 2024-06-21 12:54PM EDT | 200.00 | 22.50 | 21.70 | 23.00 | +2.00 | +9.76% | 4 | 1,460 | 34.98% |
| GOOGL251219C00205000 | 2024-06-12 12:05PM EDT | 205.00 | 18.90 | 19.85 | 21.55 | 0.00 | - | 3 | 230 | 35.10% |
| GOOGL251219C00210000 | 2024-06-21 2:42PM EDT | 210.00 | 18.70 | 18.15 | 19.75 | +1.69 | +9.94% | 9 | 440 | 34.71% |
| GOOGL251219C00215000 | 2024-06-05 2:55PM EDT | 215.00 | 15.80 | 16.60 | 17.70 | 0.00 | - | 40 | 293 | 33.90% |
| GOOGL251219C00220000 | 2024-06-04 12:49PM EDT | 220.00 | 13.60 | 14.25 | 18.00 | 0.00 | - | 1 | 2,779 | 35.74% |
| GOOGL251219C00225000 | 2024-06-20 11:24AM EDT | 225.00 | 13.04 | 13.95 | 14.75 | 0.00 | - | 1 | 1,352 | 33.28% |
| GOOGL251219C00230000 | 2024-06-21 12:35PM EDT | 230.00 | 13.50 | 12.60 | 13.45 | +1.65 | +13.92% | 6 | 233 | 33.01% |
| GOOGL251219C00235000 | 2024-06-18 12:38PM EDT | 235.00 | 10.10 | 11.20 | 14.00 | 0.00 | - | 1 | 315 | 34.96% |
| GOOGL251219C00240000 | 2024-06-21 12:28PM EDT | 240.00 | 11.15 | 10.30 | 11.45 | +1.20 | +12.06% | 2 | 465 | 32.92% |
| GOOGL251219C00245000 | 2024-06-07 11:03AM EDT | 245.00 | 9.32 | 9.15 | 10.30 | 0.00 | - | 1 | 90 | 32.53% |
| GOOGL251219C00250000 | 2024-06-07 3:20PM EDT | 250.00 | 8.55 | 8.45 | 11.50 | 0.00 | - | 6 | 404 | 35.23% |
| GOOGL251219C00255000 | 2024-06-18 11:35AM EDT | 255.00 | 7.44 | 7.50 | 10.50 | 0.00 | - | 15 | 145 | 34.94% |
| GOOGL251219C00260000 | 2024-06-20 11:28AM EDT | 260.00 | 6.76 | 6.75 | 8.95 | 0.00 | - | 4 | 531 | 33.77% |
| GOOGL251219C00265000 | 2024-06-17 2:29PM EDT | 265.00 | 6.36 | 6.05 | 8.10 | 0.00 | - | 2 | 3,265 | 33.47% |
| GOOGL251219C00270000 | 2024-05-21 12:36PM EDT | 270.00 | 6.35 | 4.45 | 6.00 | 0.00 | - | 1 | 14 | 31.05% |
| GOOGL251219C00280000 | 2024-06-21 2:00PM EDT | 280.00 | 5.10 | 2.82 | 5.95 | +0.65 | +14.61% | 2 | 54 | 32.65% |
| GOOGL251219C00290000 | 2024-06-07 11:03AM EDT | 290.00 | 4.37 | 2.31 | 4.85 | 0.00 | - | 1 | 91 | 32.23% |
| GOOGL251219C00300000 | 2024-06-21 12:38PM EDT | 300.00 | 4.30 | 2.27 | 4.05 | +0.75 | +21.13% | 9 | 3,916 | 32.09% |
| GOOGL251219C00320000 | 2024-05-03 10:33AM EDT | 320.00 | 1.95 | 1.62 | 2.64 | 0.00 | - | 22 | 11 | 31.36% |
| GOOGL251219C00330000 | 2024-05-23 10:09AM EDT | 330.00 | 2.40 | 1.19 | 5.00 | 0.00 | - | 2 | 0 | 38.03% |
| GOOGL251219C00340000 | 2024-06-20 11:28AM EDT | 340.00 | 1.74 | 1.11 | 4.60 | 0.00 | - | 2 | 30 | 38.42% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-06-12 11:33AM EDT | 45.00 | 0.09 | 0.02 | 0.77 | 0.00 | - | 1 | 1,224 | 54.44% |
| GOOGL251219P00050000 | 2024-06-13 2:35PM EDT | 50.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 1 | 1,899 | 53.54% |
| GOOGL251219P00055000 | 2024-06-12 11:31AM EDT | 55.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 304 | 66.63% |
| GOOGL251219P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 0.45 | 0.00 | 0.62 | 0.00 | - | 300 | 1,455 | 46.88% |
| GOOGL251219P00065000 | 2024-06-18 2:21PM EDT | 65.00 | 0.45 | 0.08 | 5.00 | 0.00 | - | 28 | 1,524 | 58.19% |
| GOOGL251219P00070000 | 2024-06-12 11:19AM EDT | 70.00 | 0.30 | 0.40 | 2.63 | 0.00 | - | 3 | 776 | 54.85% |
| GOOGL251219P00075000 | 2024-06-18 11:15AM EDT | 75.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 1 | 324 | 39.31% |
| GOOGL251219P00080000 | 2024-06-20 3:47PM EDT | 80.00 | 0.45 | 0.19 | 1.31 | 0.00 | - | 1 | 543 | 40.88% |
| GOOGL251219P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 1.58 | 0.75 | 1.70 | 0.00 | - | 1 | 423 | 40.41% |
| GOOGL251219P00090000 | 2024-06-18 3:27PM EDT | 90.00 | 1.24 | 0.90 | 1.90 | 0.00 | - | 1 | 646 | 38.71% |
| GOOGL251219P00095000 | 2024-06-14 11:25AM EDT | 95.00 | 1.70 | 1.00 | 2.74 | 0.00 | - | 1 | 178 | 39.60% |
| GOOGL251219P00100000 | 2024-06-07 3:35PM EDT | 100.00 | 1.72 | 1.00 | 2.13 | 0.00 | - | 57 | 1,449 | 34.62% |
| GOOGL251219P00105000 | 2024-06-14 11:59AM EDT | 105.00 | 2.14 | 0.00 | 2.41 | 0.00 | - | 2 | 246 | 33.26% |
| GOOGL251219P00110000 | 2024-06-21 3:45PM EDT | 110.00 | 2.34 | 1.90 | 2.65 | -0.46 | -16.43% | 1 | 1,400 | 31.72% |
| GOOGL251219P00115000 | 2024-05-29 12:19PM EDT | 115.00 | 3.30 | 2.48 | 3.00 | 0.00 | - | 9 | 520 | 30.48% |
| GOOGL251219P00120000 | 2024-06-21 3:59PM EDT | 120.00 | 3.51 | 1.85 | 3.80 | -0.24 | -6.40% | 2 | 1,362 | 30.34% |
| GOOGL251219P00125000 | 2024-06-17 9:42AM EDT | 125.00 | 4.50 | 3.05 | 4.90 | 0.00 | - | 1 | 1,199 | 30.58% |
| GOOGL251219P00130000 | 2024-06-21 12:09PM EDT | 130.00 | 4.90 | 4.65 | 5.40 | -0.45 | -8.41% | 10 | 480 | 29.24% |
| GOOGL251219P00135000 | 2024-06-14 3:13PM EDT | 135.00 | 6.16 | 4.65 | 6.70 | 0.00 | - | 15 | 714 | 29.32% |
| GOOGL251219P00140000 | 2024-06-12 1:17PM EDT | 140.00 | 7.19 | 5.70 | 7.90 | 0.00 | - | 1 | 466 | 28.94% |
| GOOGL251219P00145000 | 2024-05-31 1:52PM EDT | 145.00 | 9.95 | 7.05 | 8.20 | 0.00 | - | 101 | 4,810 | 26.92% |
| GOOGL251219P00150000 | 2024-06-07 3:51PM EDT | 150.00 | 9.76 | 8.65 | 10.10 | 0.00 | - | 1 | 567 | 27.27% |
| GOOGL251219P00155000 | 2024-06-06 12:02PM EDT | 155.00 | 11.65 | 8.00 | 12.45 | 0.00 | - | 41 | 226 | 27.94% |
| GOOGL251219P00160000 | 2024-06-20 10:43AM EDT | 160.00 | 13.00 | 11.85 | 12.55 | 0.00 | - | 5 | 577 | 25.36% |
| GOOGL251219P00165000 | 2024-06-20 2:22PM EDT | 165.00 | 14.85 | 13.40 | 14.55 | 0.00 | - | 88 | 164 | 25.15% |
| GOOGL251219P00170000 | 2024-06-20 11:31AM EDT | 170.00 | 16.80 | 14.90 | 16.70 | 0.00 | - | 34 | 211 | 24.91% |
| GOOGL251219P00175000 | 2024-06-21 9:45AM EDT | 175.00 | 18.55 | 16.90 | 18.65 | -0.54 | -2.83% | 5 | 83 | 24.22% |
| GOOGL251219P00180000 | 2024-06-20 1:38PM EDT | 180.00 | 21.35 | 19.60 | 20.95 | 0.00 | - | 72 | 129 | 23.75% |
| GOOGL251219P00185000 | 2024-06-07 10:41AM EDT | 185.00 | 23.78 | 21.55 | 23.50 | 0.00 | - | 16 | 218 | 23.35% |
| GOOGL251219P00190000 | 2024-06-03 3:56PM EDT | 190.00 | 29.15 | 24.75 | 26.10 | 0.00 | - | 4 | 2 | 22.81% |
| GOOGL251219P00195000 | 2024-06-05 11:57AM EDT | 195.00 | 31.20 | 27.15 | 28.90 | 0.00 | - | 1 | 6 | 22.29% |
| GOOGL251219P00200000 | 2024-05-16 2:29PM EDT | 200.00 | 34.35 | 30.00 | 34.00 | 0.00 | - | 1 | 1 | 24.25% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 205.00 | 36.95 | 31.50 | 36.20 | 0.00 | - | 1 | 4 | 22.64% |
| GOOGL251219P00210000 | 2024-05-20 9:44AM EDT | 210.00 | 38.85 | 39.60 | 42.05 | 0.00 | - | 5 | 9 | 25.25% |
| GOOGL251219P00215000 | 2024-05-13 3:43PM EDT | 215.00 | 49.55 | 40.95 | 42.80 | 0.00 | - | 2 | 1 | 21.35% |
| GOOGL251219P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 46.35 | 47.10 | 49.95 | 0.00 | - | 1 | 2 | 25.53% |
| GOOGL251219P00225000 | 2024-05-20 9:45AM EDT | 225.00 | 49.70 | 51.10 | 53.75 | 0.00 | - | - | 13 | 25.26% |
| GOOGL251219P00230000 | 2024-05-20 9:39AM EDT | 230.00 | 54.25 | 53.65 | 57.80 | 0.00 | - | 1 | 1 | 25.19% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 235.00 | 58.40 | 58.00 | 62.10 | 0.00 | - | 12 | 12 | 25.34% |
| GOOGL251219P00240000 | 2024-05-20 9:53AM EDT | 240.00 | 62.25 | 63.85 | 66.75 | 0.00 | - | 19 | 19 | 25.92% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 76.50% |
© 2024 Yahoo. Tutti i diritti riservati.