Italia markets close in 19 minutes
FTSE MIB
34.436,87 -166,74 (-0,48%) Dow Jones
39.858,96 -14,03 (-0,04%) Nasdaq
16.851,82 +19,20 (+0,11%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,26 -0,40 (-0,51%) Bitcoin EUR
64.665,34 -130,07 (-0,20%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Prezzo d'esercizio:120.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00120000 | 2024-05-14 2:44PM EDT | 2024-05-24 | 51.29 | 55.15 | 56.40 | 0.00 | - | 2 | 44 | 236.52% |
| GOOGL240531C00120000 | 2024-05-21 10:11AM EDT | 2024-05-31 | 57.87 | 55.45 | 56.30 | 0.00 | - | 2 | 72 | 124.02% |
| GOOGL240607C00120000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 58.38 | 55.50 | 56.30 | 0.00 | - | 10 | 12 | 95.12% |
| GOOGL240621C00120000 | 2024-05-21 2:49PM EDT | 2024-06-21 | 57.90 | 55.65 | 56.20 | 0.00 | - | 5 | 8,202 | 66.70% |
| GOOGL240628C00120000 | 2024-05-14 2:55PM EDT | 2024-06-28 | 51.17 | 55.90 | 56.75 | 0.00 | - | - | 1 | 64.31% |
| GOOGL240719C00120000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 56.94 | 56.05 | 56.90 | 0.00 | - | 7 | 417 | 54.81% |
| GOOGL240816C00120000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 57.05 | 56.85 | 57.55 | 0.00 | - | 7 | 332 | 54.13% |
| GOOGL240920C00120000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 55.90 | 57.30 | 58.20 | 0.00 | - | 1 | 867 | 50.01% |
| GOOGL241018C00120000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 56.55 | 57.95 | 58.80 | 0.00 | - | 10 | 94 | 51.27% |
| GOOGL241115C00120000 | 2024-05-21 3:52PM EDT | 2024-11-15 | 61.45 | 58.75 | 59.70 | 0.00 | - | 10 | 142 | 51.26% |
| GOOGL241220C00120000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 55.95 | 59.50 | 60.40 | 0.00 | - | 1 | 472 | 49.62% |
| GOOGL250117C00120000 | 2024-05-21 3:38PM EDT | 2025-01-17 | 63.15 | 60.05 | 61.15 | 0.00 | - | 53 | 5,301 | 49.27% |
| GOOGL250321C00120000 | 2024-05-20 11:55AM EDT | 2025-03-21 | 62.95 | 61.25 | 63.70 | 0.00 | - | 2 | 111 | 51.17% |
| GOOGL250620C00120000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 65.60 | 62.95 | 64.50 | 0.00 | - | 103 | 752 | 46.77% |
| GOOGL250919C00120000 | 2024-05-20 2:00PM EDT | 2025-09-19 | 66.73 | 64.40 | 66.55 | 0.00 | - | 2 | 16 | 46.35% |
| GOOGL251219C00120000 | 2024-05-20 9:31AM EDT | 2025-12-19 | 68.80 | 66.65 | 68.25 | 0.00 | - | 1 | 947 | 45.62% |
| GOOGL260116C00120000 | 2024-05-22 9:49AM EDT | 2026-01-16 | 68.50 | 67.25 | 69.05 | -1.80 | -2.56% | 3 | 676 | 45.93% |
| GOOGL260618C00120000 | 2024-05-21 3:59PM EDT | 2026-06-18 | 73.40 | 70.10 | 72.10 | 0.00 | - | 1 | 5 | 45.66% |
| GOOGL261218C00120000 | 2024-05-21 12:57PM EDT | 2026-12-18 | 75.40 | 72.60 | 75.60 | 0.00 | - | 1 | 165 | 45.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00120000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 137.50% |
| GOOGL240531P00120000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 98 | 75.00% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 1 | 60.94% |
| GOOGL240614P00120000 | 2024-05-13 10:44AM EDT | 2024-06-14 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 57.03% |
| GOOGL240621P00120000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 15,635 | 51.17% |
| GOOGL240719P00120000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1 | 3,243 | 40.23% |
| GOOGL240816P00120000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.18 | 0.00 | - | 7 | 1,474 | 37.60% |
| GOOGL240920P00120000 | 2024-05-22 10:18AM EDT | 2024-09-20 | 0.28 | 0.28 | 0.30 | 0.00 | - | 1 | 16,056 | 34.42% |
| GOOGL241018P00120000 | 2024-05-21 12:42PM EDT | 2024-10-18 | 0.37 | 0.38 | 0.44 | 0.00 | - | 4 | 1,623 | 33.18% |
| GOOGL241115P00120000 | 2024-05-22 10:00AM EDT | 2024-11-15 | 0.70 | 0.66 | 0.73 | -0.04 | -5.41% | 143 | 1,037 | 33.57% |
| GOOGL241220P00120000 | 2024-05-22 10:40AM EDT | 2024-12-20 | 0.87 | 0.83 | 0.92 | +0.04 | +4.88% | 2 | 9,169 | 32.23% |
| GOOGL250117P00120000 | 2024-05-22 10:40AM EDT | 2025-01-17 | 1.12 | 1.00 | 1.12 | +0.09 | +8.74% | 3 | 19,520 | 31.67% |
| GOOGL250321P00120000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 1.49 | 1.43 | 1.66 | 0.00 | - | 5 | 3,454 | 31.01% |
| GOOGL250620P00120000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 2.35 | 2.34 | 2.50 | 0.00 | - | 30 | 3,770 | 30.39% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 2.91 | 5.10 | 0.00 | - | 1 | 86 | 34.46% |
| GOOGL251219P00120000 | 2024-05-17 10:28AM EDT | 2025-12-19 | 4.25 | 3.70 | 4.30 | 0.00 | - | 5 | 1,364 | 29.79% |
| GOOGL260116P00120000 | 2024-05-22 10:52AM EDT | 2026-01-16 | 4.35 | 3.95 | 4.40 | +0.04 | +0.94% | 1 | 1,748 | 29.33% |
| GOOGL260618P00120000 | 2024-05-13 10:48AM EDT | 2026-06-18 | 6.85 | 5.40 | 5.95 | 0.00 | - | 1 | 1,202 | 29.20% |
| GOOGL261218P00120000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 7.10 | 6.70 | 7.60 | 0.00 | - | 1 | 2,683 | 28.86% |
© 2024 Yahoo. Tutti i diritti riservati.