Italia markets closed
Dow Jones
39.854,04 +295,93 (+0,75%) Nasdaq
16.740,07 +228,89 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00160000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 12.35 | 12.35 | 12.50 | +1.92 | +18.41% | 712 | 15,363 | 49.41% |
| GOOGL240524C00160000 | 2024-05-15 2:33PM EDT | 2024-05-24 | 12.53 | 12.60 | 12.80 | +1.17 | +10.30% | 15 | 739 | 34.91% |
| GOOGL240531C00160000 | 2024-05-15 1:24PM EDT | 2024-05-31 | 12.16 | 12.85 | 13.10 | +0.46 | +3.93% | 46 | 704 | 31.06% |
| GOOGL240607C00160000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 12.75 | 12.95 | 13.45 | +0.47 | +3.83% | 48 | 257 | 29.68% |
| GOOGL240614C00160000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 13.08 | 13.55 | 13.75 | +1.04 | +8.64% | 6 | 118 | 28.52% |
| GOOGL240621C00160000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 13.90 | 13.90 | 14.10 | +1.20 | +9.45% | 2,817 | 16,142 | 28.13% |
| GOOGL240628C00160000 | 2024-05-15 12:43PM EDT | 2024-06-28 | 13.10 | 14.30 | 15.10 | +0.47 | +3.72% | 30 | 18 | 31.51% |
| GOOGL240719C00160000 | 2024-05-15 3:07PM EDT | 2024-07-19 | 15.45 | 15.50 | 15.70 | +1.25 | +8.80% | 223 | 4,172 | 28.63% |
| GOOGL240816C00160000 | 2024-05-15 2:57PM EDT | 2024-08-16 | 17.85 | 17.85 | 18.05 | +1.23 | +7.40% | 73 | 1,478 | 32.04% |
| GOOGL240920C00160000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 19.40 | 19.50 | 19.65 | +0.76 | +4.08% | 52 | 6,134 | 31.81% |
| GOOGL241018C00160000 | 2024-05-15 3:07PM EDT | 2024-10-18 | 20.86 | 20.80 | 21.00 | +1.11 | +5.62% | 19 | 1,770 | 32.18% |
| GOOGL241115C00160000 | 2024-05-15 10:14AM EDT | 2024-11-15 | 22.00 | 22.75 | 22.95 | +0.03 | +0.14% | 20 | 793 | 34.04% |
| GOOGL241220C00160000 | 2024-05-15 2:14PM EDT | 2024-12-20 | 24.23 | 24.25 | 24.45 | +0.78 | +3.33% | 58 | 5,706 | 34.28% |
| GOOGL250117C00160000 | 2024-05-15 12:43PM EDT | 2025-01-17 | 24.30 | 25.30 | 25.55 | 0.00 | - | 32 | 13,512 | 34.40% |
| GOOGL250321C00160000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 28.10 | 27.10 | 28.35 | +0.82 | +3.01% | 5 | 729 | 35.49% |
| GOOGL250620C00160000 | 2024-05-15 1:14PM EDT | 2025-06-20 | 31.50 | 30.25 | 31.85 | +0.80 | +2.61% | 24 | 7,143 | 36.44% |
| GOOGL250919C00160000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 33.55 | 34.60 | 35.35 | 0.00 | - | 4 | 243 | 37.62% |
| GOOGL251219C00160000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 37.30 | 37.45 | 38.65 | +1.31 | +3.64% | 1 | 1,385 | 38.66% |
| GOOGL260116C00160000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 37.93 | 38.30 | 39.10 | +0.48 | +1.28% | 2 | 509 | 38.31% |
| GOOGL260618C00160000 | 2024-05-14 1:37PM EDT | 2026-06-18 | 42.55 | 42.25 | 43.25 | 0.00 | - | 5 | 569 | 38.79% |
| GOOGL261218C00160000 | 2024-05-15 11:21AM EDT | 2026-12-18 | 47.02 | 46.55 | 47.90 | +0.42 | +0.90% | 15 | 519 | 39.44% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00160000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,343 | 12,412 | 39.45% |
| GOOGL240524P00160000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 419 | 1,728 | 26.32% |
| GOOGL240531P00160000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | -0.24 | -48.00% | 363 | 1,103 | 23.58% |
| GOOGL240607P00160000 | 2024-05-15 3:08PM EDT | 2024-06-07 | 0.46 | 0.43 | 0.46 | -0.33 | -41.77% | 279 | 971 | 22.68% |
| GOOGL240614P00160000 | 2024-05-15 3:00PM EDT | 2024-06-14 | 0.82 | 0.78 | 0.83 | -0.35 | -29.91% | 273 | 323 | 23.76% |
| GOOGL240621P00160000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.01 | -0.47 | -31.97% | 3,457 | 12,782 | 22.90% |
| GOOGL240628P00160000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 1.22 | 1.18 | 1.23 | -0.50 | -29.07% | 88 | 59 | 22.56% |
| GOOGL240719P00160000 | 2024-05-15 3:04PM EDT | 2024-07-19 | 1.91 | 1.87 | 1.91 | -0.56 | -22.67% | 950 | 6,687 | 22.13% |
| GOOGL240816P00160000 | 2024-05-15 2:43PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.65 | -0.65 | -15.12% | 75 | 1,750 | 25.07% |
| GOOGL240920P00160000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 4.56 | 4.50 | 4.60 | -0.69 | -13.14% | 316 | 5,316 | 24.21% |
| GOOGL241018P00160000 | 2024-05-15 12:38PM EDT | 2024-10-18 | 5.63 | 5.25 | 5.35 | -0.27 | -4.58% | 12 | 1,358 | 23.91% |
| GOOGL241115P00160000 | 2024-05-15 12:28PM EDT | 2024-11-15 | 6.92 | 6.55 | 6.65 | -0.73 | -9.54% | 25 | 1,153 | 25.08% |
| GOOGL241220P00160000 | 2024-05-15 2:43PM EDT | 2024-12-20 | 7.45 | 7.35 | 7.50 | -0.76 | -9.26% | 14 | 1,385 | 24.80% |
| GOOGL250117P00160000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 8.02 | 7.90 | 8.05 | -0.73 | -8.34% | 19 | 5,512 | 24.45% |
| GOOGL250321P00160000 | 2024-05-14 11:30AM EDT | 2025-03-21 | 10.60 | 9.50 | 9.65 | 0.00 | - | 9 | 1,939 | 24.63% |
| GOOGL250620P00160000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 11.68 | 11.35 | 11.80 | -0.97 | -7.67% | 37 | 464 | 24.93% |
| GOOGL250919P00160000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 13.93 | 13.20 | 13.40 | 0.00 | - | 2 | 72 | 24.69% |
| GOOGL251219P00160000 | 2024-05-15 2:58PM EDT | 2025-12-19 | 15.35 | 14.60 | 15.05 | -0.05 | -0.32% | 4 | 549 | 24.74% |
| GOOGL260116P00160000 | 2024-05-14 3:04PM EDT | 2026-01-16 | 15.70 | 15.20 | 15.50 | 0.00 | - | 40 | 3,927 | 24.71% |
| GOOGL260618P00160000 | 2024-05-14 2:42PM EDT | 2026-06-18 | 17.80 | 17.00 | 17.70 | 0.00 | - | 10 | 14 | 24.49% |
| GOOGL261218P00160000 | 2024-05-13 11:10AM EDT | 2026-12-18 | 21.72 | 19.30 | 20.30 | 0.00 | - | 1 | 260 | 24.53% |
© 2024 Yahoo. Tutti i diritti riservati.