Italia markets closed
Dow Jones
39.837,30 +279,19 (+0,71%) Nasdaq
16.731,92 +220,74 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00115000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 56.07 | 56.90 | 57.40 | +0.05 | +0.09% | 2 | 400 | 207.42% |
| GOOGL240531C00115000 | 2024-05-14 1:46PM EDT | 2024-05-31 | 56.03 | 57.25 | 57.95 | 0.00 | - | 80 | 85 | 99.51% |
| GOOGL240607C00115000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 52.14 | 57.15 | 57.80 | 0.00 | - | - | 1 | 77.93% |
| GOOGL240621C00115000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 56.57 | 57.45 | 57.80 | +0.32 | +0.57% | 2 | 1,939 | 67.33% |
| GOOGL240719C00115000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 55.42 | 57.85 | 58.55 | 0.00 | - | 1 | 188 | 61.23% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 58.50 | 59.20 | 0.00 | - | 7 | 127 | 57.97% |
| GOOGL240920C00115000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 55.07 | 59.05 | 59.70 | 0.00 | - | 4 | 530 | 53.30% |
| GOOGL241018C00115000 | 2024-05-13 10:11AM EDT | 2024-10-18 | 53.02 | 59.65 | 60.30 | 0.00 | - | 1 | 32 | 51.83% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 60.30 | 61.05 | 0.00 | - | 1 | 41 | 51.18% |
| GOOGL241220C00115000 | 2024-05-13 1:34PM EDT | 2024-12-20 | 57.25 | 60.80 | 61.70 | 0.00 | - | 1 | 865 | 51.14% |
| GOOGL250117C00115000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 61.97 | 61.50 | 62.30 | +1.26 | +2.08% | 8 | 1,150 | 50.33% |
| GOOGL250321C00115000 | 2024-05-14 9:33AM EDT | 2025-03-21 | 60.50 | 62.50 | 63.50 | 0.00 | - | 2 | 36 | 48.62% |
| GOOGL250620C00115000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 64.92 | 64.35 | 65.45 | +0.82 | +1.28% | 2 | 588 | 47.65% |
| GOOGL250919C00115000 | 2024-05-03 12:58PM EDT | 2025-09-19 | 61.39 | 64.50 | 67.45 | 0.00 | - | 8 | 16 | 47.30% |
| GOOGL251219C00115000 | 2024-05-13 2:53PM EDT | 2025-12-19 | 64.30 | 67.00 | 69.35 | 0.00 | - | 1 | 177 | 47.03% |
| GOOGL260116C00115000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 69.30 | 68.55 | 70.75 | +2.60 | +3.90% | 3 | 71 | 48.45% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 2026-06-18 | 67.55 | 69.70 | 72.70 | 0.00 | - | 2 | 25 | 46.40% |
| GOOGL261218C00115000 | 2024-05-14 1:25PM EDT | 2026-12-18 | 73.50 | 72.90 | 75.65 | 0.00 | - | 5 | 89 | 45.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00115000 | 2024-05-14 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11,230 | 50.00% |
| GOOGL240524P00115000 | 2024-05-13 2:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 26 | 78.13% |
| GOOGL240531P00115000 | 2024-05-13 1:35PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 46 | 64.06% |
| GOOGL240607P00115000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 2 | 4 | 58.98% |
| GOOGL240614P00115000 | 2024-05-15 10:27AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 2 | 1 | 54.69% |
| GOOGL240621P00115000 | 2024-05-15 10:55AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 4 | 5,803 | 50.59% |
| GOOGL240719P00115000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 5 | 4,211 | 41.31% |
| GOOGL240816P00115000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.20 | -0.03 | -14.29% | 5 | 2,885 | 38.67% |
| GOOGL240920P00115000 | 2024-05-15 1:10PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 6 | 7,031 | 35.21% |
| GOOGL241018P00115000 | 2024-05-14 12:52PM EDT | 2024-10-18 | 0.50 | 0.38 | 0.43 | 0.00 | - | 14 | 1,110 | 33.96% |
| GOOGL241115P00115000 | 2024-05-14 9:43AM EDT | 2024-11-15 | 0.76 | 0.61 | 0.68 | 0.00 | - | 1 | 1,124 | 34.13% |
| GOOGL241220P00115000 | 2024-05-15 12:40PM EDT | 2024-12-20 | 0.78 | 0.76 | 0.83 | -0.15 | -16.13% | 13 | 4,551 | 32.61% |
| GOOGL250117P00115000 | 2024-05-15 2:08PM EDT | 2025-01-17 | 0.96 | 0.93 | 0.97 | -0.12 | -11.11% | 23 | 9,189 | 31.75% |
| GOOGL250321P00115000 | 2024-05-14 10:41AM EDT | 2025-03-21 | 1.49 | 1.21 | 1.75 | 0.00 | - | 5 | 1,029 | 32.62% |
| GOOGL250620P00115000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 2.04 | 1.88 | 2.04 | -0.23 | -10.13% | 5 | 4,476 | 29.88% |
| GOOGL250919P00115000 | 2024-05-15 9:56AM EDT | 2025-09-19 | 3.10 | 2.80 | 2.93 | -0.60 | -16.22% | 5 | 487 | 29.90% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 2025-12-19 | 4.80 | 3.40 | 3.95 | 0.00 | - | 1 | 520 | 30.18% |
| GOOGL260116P00115000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 4.84 | 3.55 | 4.10 | 0.00 | - | 4 | 1,382 | 29.85% |
| GOOGL260618P00115000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 6.08 | 4.85 | 5.35 | 0.00 | - | 2 | 270 | 29.28% |
| GOOGL261218P00115000 | 2024-05-15 2:32PM EDT | 2026-12-18 | 6.50 | 6.35 | 7.75 | -0.57 | -8.06% | 1 | 53 | 30.34% |
© 2024 Yahoo. Tutti i diritti riservati.