Italia markets close in 5 hours 29 minutes
FTSE MIB
33.767,71 +21,05 (+0,06%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,61 +0,61 (+0,77%) Bitcoin EUR
53.971,96 +642,62 (+1,21%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00090000 | 2024-04-26 3:20PM EDT | 90.00 | 81.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 71.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 71.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL240503C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240503C00110000 | 2024-04-29 10:26AM EDT | 110.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00115000 | 2024-05-01 11:34AM EDT | 115.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00117000 | 2024-05-01 1:54PM EDT | 117.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00120000 | 2024-05-01 3:21PM EDT | 120.00 | 46.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240503C00129000 | 2024-04-26 3:18PM EDT | 129.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00130000 | 2024-05-01 3:17PM EDT | 130.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00131000 | 2024-04-26 10:22AM EDT | 131.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOGL240503C00132000 | 2024-04-30 10:23AM EDT | 132.00 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00133000 | 2024-04-25 10:19AM EDT | 133.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240503C00134000 | 2024-04-26 2:09PM EDT | 134.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240503C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240503C00136000 | 2024-04-30 9:58AM EDT | 136.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00137000 | 2024-04-26 1:11PM EDT | 137.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240503C00138000 | 2024-04-26 10:21AM EDT | 138.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00139000 | 2024-05-01 3:22PM EDT | 139.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOGL240503C00141000 | 2024-05-01 11:17AM EDT | 141.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00142000 | 2024-05-01 10:33AM EDT | 142.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00143000 | 2024-05-01 11:14AM EDT | 143.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503C00144000 | 2024-04-29 3:09PM EDT | 144.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240503C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240503C00146000 | 2024-05-01 3:36PM EDT | 146.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503C00147000 | 2024-05-01 11:09AM EDT | 147.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL240503C00148000 | 2024-05-01 11:30AM EDT | 148.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240503C00149000 | 2024-05-01 2:33PM EDT | 149.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL240503C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GOOGL240503C00152500 | 2024-05-01 3:39PM EDT | 152.50 | 12.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOGL240503C00155000 | 2024-05-01 3:46PM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GOOGL240503C00157500 | 2024-05-01 3:52PM EDT | 157.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL240503C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| GOOGL240503C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,069 | 0 | 0.00% |
| GOOGL240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 21,478 | 0 | 3.13% |
| GOOGL240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30,330 | 0 | 6.25% |
| GOOGL240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18,834 | 0 | 12.50% |
| GOOGL240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,215 | 0 | 12.50% |
| GOOGL240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,775 | 0 | 25.00% |
| GOOGL240503C00177500 | 2024-05-01 3:55PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,744 | 0 | 25.00% |
| GOOGL240503C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,255 | 0 | 25.00% |
| GOOGL240503C00182500 | 2024-05-01 3:54PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| GOOGL240503C00185000 | 2024-05-01 3:28PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GOOGL240503C00187500 | 2024-05-01 3:28PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| GOOGL240503C00190000 | 2024-05-01 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240503C00192500 | 2024-04-30 12:01PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240503C00195000 | 2024-05-01 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GOOGL240503C00200000 | 2024-05-01 2:18PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240503C00205000 | 2024-04-29 9:48AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GOOGL240503C00215000 | 2024-04-29 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240503C00220000 | 2024-04-30 11:20AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GOOGL240503C00230000 | 2024-04-26 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 543.95% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOOGL240503P00110000 | 2024-04-29 1:30PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240503P00116000 | 2024-04-26 10:31AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240503P00117000 | 2024-04-25 2:34PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240503P00118000 | 2024-04-25 2:12PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240503P00119000 | 2024-04-25 3:52PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240503P00122000 | 2024-04-26 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GOOGL240503P00123000 | 2024-04-26 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240503P00124000 | 2024-04-26 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240503P00125000 | 2024-05-01 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240503P00126000 | 2024-04-25 10:14AM EDT | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240503P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240503P00128000 | 2024-04-26 9:49AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| GOOGL240503P00129000 | 2024-04-26 1:34PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240503P00130000 | 2024-04-30 1:56PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GOOGL240503P00131000 | 2024-04-26 2:40PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GOOGL240503P00132000 | 2024-04-29 3:15PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 50.00% |
| GOOGL240503P00133000 | 2024-04-29 11:02AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240503P00134000 | 2024-04-30 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| GOOGL240503P00135000 | 2024-05-01 2:19PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOOGL240503P00136000 | 2024-05-01 3:59PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 50.00% |
| GOOGL240503P00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOGL240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240503P00139000 | 2024-05-01 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| GOOGL240503P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GOOGL240503P00141000 | 2024-05-01 3:59PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| GOOGL240503P00142000 | 2024-05-01 3:53PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| GOOGL240503P00143000 | 2024-05-01 3:59PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| GOOGL240503P00144000 | 2024-05-01 3:59PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| GOOGL240503P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| GOOGL240503P00146000 | 2024-05-01 3:59PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,486 | 0 | 25.00% |
| GOOGL240503P00147000 | 2024-05-01 3:58PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,194 | 0 | 25.00% |
| GOOGL240503P00148000 | 2024-05-01 3:58PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| GOOGL240503P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 25.00% |
| GOOGL240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 25.00% |
| GOOGL240503P00152500 | 2024-05-01 3:19PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| GOOGL240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 12.50% |
| GOOGL240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,958 | 0 | 12.50% |
| GOOGL240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9,698 | 0 | 6.25% |
| GOOGL240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9,751 | 0 | 3.13% |
| GOOGL240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8,222 | 0 | 0.00% |
| GOOGL240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 0.00% |
| GOOGL240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| GOOGL240503P00172500 | 2024-05-01 3:41PM EDT | 172.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GOOGL240503P00175000 | 2024-05-01 3:09PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOGL240503P00177500 | 2024-05-01 3:32PM EDT | 177.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOGL240503P00180000 | 2024-05-01 3:47PM EDT | 180.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL240503P00182500 | 2024-04-29 9:44AM EDT | 182.50 | 14.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240503P00185000 | 2024-04-30 12:45PM EDT | 185.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240503P00190000 | 2024-05-01 3:47PM EDT | 190.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 195.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240503P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240503P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.