Italia markets closed
Dow Jones
39.202,53 +74,73 (+0,19%) Nasdaq
17.863,24 +58,08 (+0,33%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0709 +0,0025 (+0,24%) Bitcoin EUR
57.766,23 +733,47 (+1,29%) CMC Crypto 200
1.287,41 +21,27 (+1,68%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00130000 | 2024-06-27 9:59AM EDT | 2024-06-28 | 56.75 | 53.25 | 56.80 | +3.50 | +6.57% | 1 | 47 | 231.64% |
| GOOGL240705C00130000 | 2024-06-26 9:36AM EDT | 2024-07-05 | 53.35 | 55.10 | 55.55 | 0.00 | - | 2 | 1 | 127.73% |
| GOOGL240719C00130000 | 2024-06-27 11:27AM EDT | 2024-07-19 | 55.96 | 55.30 | 55.80 | +1.42 | +2.60% | 4 | 805 | 85.94% |
| GOOGL240726C00130000 | 2024-06-13 3:46PM EDT | 2024-07-26 | 46.79 | 55.05 | 56.20 | 0.00 | - | 2 | 2 | 76.81% |
| GOOGL240802C00130000 | 2024-06-20 10:31AM EDT | 2024-08-02 | 46.75 | 55.15 | 56.70 | 0.00 | - | - | 1 | 74.22% |
| GOOGL240816C00130000 | 2024-06-27 11:27AM EDT | 2024-08-16 | 56.67 | 55.85 | 56.70 | +4.57 | +8.77% | 2 | 617 | 67.51% |
| GOOGL240920C00130000 | 2024-06-25 3:51PM EDT | 2024-09-20 | 55.72 | 56.45 | 57.30 | 0.00 | - | 2 | 2,697 | 56.87% |
| GOOGL241018C00130000 | 2024-06-27 1:38PM EDT | 2024-10-18 | 57.67 | 57.10 | 58.05 | +1.51 | +2.69% | 4 | 466 | 53.71% |
| GOOGL241115C00130000 | 2024-06-25 9:41AM EDT | 2024-11-15 | 53.80 | 58.05 | 58.95 | 0.00 | - | 1 | 267 | 52.67% |
| GOOGL241220C00130000 | 2024-06-27 1:20PM EDT | 2024-12-20 | 59.11 | 58.60 | 59.80 | +1.73 | +3.01% | 1 | 555 | 50.01% |
| GOOGL250117C00130000 | 2024-06-27 12:30PM EDT | 2025-01-17 | 59.55 | 59.30 | 60.40 | +0.65 | +1.10% | 6 | 4,304 | 50.67% |
| GOOGL250321C00130000 | 2024-06-20 9:32AM EDT | 2025-03-21 | 52.31 | 60.90 | 62.40 | 0.00 | - | 1 | 38 | 49.95% |
| GOOGL250620C00130000 | 2024-06-27 12:20PM EDT | 2025-06-20 | 63.18 | 61.55 | 64.40 | +1.68 | +2.73% | 1 | 1,169 | 47.69% |
| GOOGL250919C00130000 | 2024-06-21 3:07PM EDT | 2025-09-19 | 60.81 | 63.50 | 67.40 | 0.00 | - | 4 | 23 | 48.35% |
| GOOGL251219C00130000 | 2024-06-26 3:11PM EDT | 2025-12-19 | 66.74 | 66.80 | 68.15 | 0.00 | - | 11 | 574 | 45.37% |
| GOOGL260116C00130000 | 2024-06-26 2:17PM EDT | 2026-01-16 | 68.00 | 67.50 | 69.55 | 0.00 | - | 10 | 680 | 46.52% |
| GOOGL260618C00130000 | 2024-06-18 3:54PM EDT | 2026-06-18 | 62.64 | 69.95 | 72.70 | 0.00 | - | 3 | 63 | 45.78% |
| GOOGL261218C00130000 | 2024-06-27 12:37PM EDT | 2026-12-18 | 75.43 | 73.50 | 78.00 | +2.83 | +3.90% | 3 | 532 | 47.46% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00130000 | 2024-06-21 2:30PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 156.25% |
| GOOGL240705P00130000 | 2024-06-17 1:57PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| GOOGL240719P00130000 | 2024-06-26 2:18PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 4,689 | 52.73% |
| GOOGL240726P00130000 | 2024-06-26 1:56PM EDT | 2024-07-26 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 54.39% |
| GOOGL240802P00130000 | 2024-06-26 1:57PM EDT | 2024-08-02 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 49.61% |
| GOOGL240816P00130000 | 2024-06-27 1:30PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 27 | 4,013 | 42.77% |
| GOOGL240920P00130000 | 2024-06-27 1:29PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.24 | -0.04 | -13.79% | 1 | 12,742 | 36.48% |
| GOOGL241018P00130000 | 2024-06-21 2:23PM EDT | 2024-10-18 | 0.43 | 0.29 | 0.38 | 0.00 | - | 3 | 1,809 | 34.20% |
| GOOGL241115P00130000 | 2024-06-27 1:28PM EDT | 2024-11-15 | 0.60 | 0.56 | 0.62 | -0.03 | -4.76% | 3 | 3,373 | 33.57% |
| GOOGL241220P00130000 | 2024-06-27 11:16AM EDT | 2024-12-20 | 0.83 | 0.77 | 0.87 | -0.07 | -7.78% | 3 | 12,182 | 32.25% |
| GOOGL250117P00130000 | 2024-06-27 1:33PM EDT | 2025-01-17 | 0.98 | 0.94 | 0.99 | -0.07 | -6.67% | 343 | 14,812 | 30.82% |
| GOOGL250321P00130000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 1.52 | 1.49 | 1.57 | -0.10 | -6.17% | 1 | 476 | 30.08% |
| GOOGL250620P00130000 | 2024-06-27 12:41PM EDT | 2025-06-20 | 2.44 | 2.40 | 2.52 | -0.11 | -4.31% | 7 | 2,078 | 29.54% |
| GOOGL250919P00130000 | 2024-06-21 10:53AM EDT | 2025-09-19 | 4.00 | 3.05 | 3.50 | 0.00 | - | 10 | 77 | 29.16% |
| GOOGL251219P00130000 | 2024-06-27 12:12PM EDT | 2025-12-19 | 4.30 | 3.95 | 4.55 | 0.00 | - | 1 | 470 | 29.02% |
| GOOGL260116P00130000 | 2024-06-27 12:01PM EDT | 2026-01-16 | 4.73 | 4.50 | 4.85 | -0.02 | -0.42% | 33 | 3,131 | 28.94% |
| GOOGL260618P00130000 | 2024-06-26 12:14PM EDT | 2026-06-18 | 6.44 | 5.80 | 6.60 | 0.00 | - | 3 | 343 | 28.82% |
| GOOGL261218P00130000 | 2024-06-27 10:18AM EDT | 2026-12-18 | 8.11 | 7.35 | 10.45 | -0.49 | -5.70% | 31 | 599 | 31.28% |
© 2024 Yahoo. Tutti i diritti riservati.