Italia markets close in 1 hour 13 minutes
FTSE MIB
34.508,49 -95,12 (-0,27%) Dow Jones
39.865,06 -7,93 (-0,02%) Nasdaq
16.845,88 +13,25 (+0,08%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,54 -1,12 (-1,42%) Bitcoin EUR
64.128,23 -1.163,88 (-1,78%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00170000 | 2024-05-22 9:59AM EDT | 2024-05-24 | 6.65 | 6.45 | 6.65 | -1.53 | -18.70% | 52 | 3,458 | 32.91% |
| GOOGL240531C00170000 | 2024-05-22 9:48AM EDT | 2024-05-31 | 6.80 | 5.95 | 7.00 | -1.70 | -20.00% | 1 | 2,545 | 23.49% |
| GOOGL240607C00170000 | 2024-05-22 9:47AM EDT | 2024-06-07 | 7.50 | 7.45 | 7.65 | -1.65 | -18.03% | 8 | 1,272 | 24.11% |
| GOOGL240614C00170000 | 2024-05-22 9:57AM EDT | 2024-06-14 | 8.27 | 7.85 | 8.30 | -1.33 | -13.85% | 5 | 639 | 24.79% |
| GOOGL240621C00170000 | 2024-05-22 9:47AM EDT | 2024-06-21 | 8.60 | 8.55 | 8.75 | -1.31 | -13.22% | 58 | 27,040 | 24.41% |
| GOOGL240628C00170000 | 2024-05-22 9:45AM EDT | 2024-06-28 | 9.04 | 8.25 | 10.00 | -1.06 | -10.50% | 6 | 316 | 28.28% |
| GOOGL240719C00170000 | 2024-05-22 9:57AM EDT | 2024-07-19 | 10.80 | 10.00 | 10.75 | -1.20 | -10.00% | 9 | 13,006 | 25.60% |
| GOOGL240816C00170000 | 2024-05-22 9:45AM EDT | 2024-08-16 | 13.35 | 13.45 | 13.65 | -1.40 | -9.49% | 21 | 2,858 | 30.09% |
| GOOGL240920C00170000 | 2024-05-22 9:51AM EDT | 2024-09-20 | 15.20 | 15.00 | 15.50 | -1.45 | -8.71% | 23 | 4,596 | 30.18% |
| GOOGL241018C00170000 | 2024-05-22 9:32AM EDT | 2024-10-18 | 16.30 | 16.05 | 17.00 | -1.48 | -8.32% | 3 | 1,317 | 30.69% |
| GOOGL241115C00170000 | 2024-05-22 9:47AM EDT | 2024-11-15 | 19.15 | 18.35 | 19.15 | -0.72 | -3.62% | 1 | 1,011 | 32.72% |
| GOOGL241220C00170000 | 2024-05-21 3:36PM EDT | 2024-12-20 | 21.70 | 20.35 | 20.90 | 0.00 | - | 48 | 2,455 | 33.29% |
| GOOGL250117C00170000 | 2024-05-22 9:36AM EDT | 2025-01-17 | 22.10 | 21.40 | 21.95 | -0.90 | -3.91% | 3 | 20,110 | 33.20% |
| GOOGL250321C00170000 | 2024-05-20 2:34PM EDT | 2025-03-21 | 25.25 | 24.20 | 25.60 | 0.00 | - | 28 | 419 | 35.46% |
| GOOGL250620C00170000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 29.68 | 26.85 | 29.25 | 0.00 | - | 31 | 19,766 | 36.29% |
| GOOGL250919C00170000 | 2024-05-21 1:01PM EDT | 2025-09-19 | 32.33 | 29.60 | 32.45 | 0.00 | - | 2 | 113 | 36.83% |
| GOOGL251219C00170000 | 2024-05-20 3:21PM EDT | 2025-12-19 | 35.74 | 33.60 | 36.00 | 0.00 | - | 4 | 6,368 | 38.00% |
| GOOGL260116C00170000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 36.50 | 33.80 | 38.45 | 0.00 | - | 77 | 4,435 | 39.96% |
| GOOGL260618C00170000 | 2024-05-20 3:57PM EDT | 2026-06-18 | 41.05 | 39.15 | 41.25 | 0.00 | - | 7 | 204 | 38.62% |
| GOOGL261218C00170000 | 2024-05-20 2:10PM EDT | 2026-12-18 | 45.22 | 43.70 | 46.20 | 0.00 | - | 10 | 1,003 | 39.33% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00170000 | 2024-05-22 9:54AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 489 | 4,636 | 27.34% |
| GOOGL240531P00170000 | 2024-05-22 10:01AM EDT | 2024-05-31 | 0.42 | 0.41 | 0.43 | +0.13 | +44.83% | 134 | 1,911 | 20.75% |
| GOOGL240607P00170000 | 2024-05-22 9:56AM EDT | 2024-06-07 | 0.82 | 0.82 | 0.85 | +0.23 | +38.98% | 55 | 3,209 | 20.31% |
| GOOGL240614P00170000 | 2024-05-22 9:59AM EDT | 2024-06-14 | 1.46 | 1.44 | 1.50 | +0.31 | +26.96% | 36 | 1,157 | 21.94% |
| GOOGL240621P00170000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 1.82 | 1.75 | 1.79 | +0.42 | +30.88% | 150 | 21,164 | 21.06% |
| GOOGL240628P00170000 | 2024-05-22 9:50AM EDT | 2024-06-28 | 2.20 | 2.06 | 2.21 | +0.50 | +29.41% | 11 | 394 | 21.23% |
| GOOGL240719P00170000 | 2024-05-22 9:52AM EDT | 2024-07-19 | 3.10 | 2.97 | 3.05 | +0.50 | +19.23% | 42 | 7,519 | 20.45% |
| GOOGL240816P00170000 | 2024-05-22 9:43AM EDT | 2024-08-16 | 5.30 | 5.25 | 5.35 | +0.60 | +12.77% | 14 | 1,749 | 24.17% |
| GOOGL240920P00170000 | 2024-05-22 9:34AM EDT | 2024-09-20 | 6.35 | 6.35 | 6.50 | +0.53 | +9.11% | 20 | 8,122 | 23.42% |
| GOOGL241018P00170000 | 2024-05-22 9:38AM EDT | 2024-10-18 | 7.16 | 7.15 | 7.30 | +0.41 | +6.07% | 3 | 258 | 23.00% |
| GOOGL241115P00170000 | 2024-05-21 3:52PM EDT | 2024-11-15 | 8.15 | 8.70 | 8.90 | 0.00 | - | 7 | 662 | 24.53% |
| GOOGL241220P00170000 | 2024-05-22 9:46AM EDT | 2024-12-20 | 9.67 | 9.55 | 9.70 | +0.37 | +3.98% | 10 | 3,790 | 23.98% |
| GOOGL250117P00170000 | 2024-05-22 9:39AM EDT | 2025-01-17 | 10.25 | 10.15 | 10.35 | +0.55 | +5.67% | 13 | 3,607 | 23.73% |
| GOOGL250321P00170000 | 2024-05-20 11:00AM EDT | 2025-03-21 | 11.50 | 11.10 | 12.60 | 0.00 | - | 10 | 206 | 24.78% |
| GOOGL250620P00170000 | 2024-05-21 1:00PM EDT | 2025-06-20 | 13.90 | 13.50 | 14.50 | 0.00 | - | 1 | 238 | 24.44% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 20.20 | 14.45 | 18.15 | 0.00 | - | 1 | 18 | 26.70% |
| GOOGL251219P00170000 | 2024-05-15 2:53PM EDT | 2025-12-19 | 19.20 | 17.35 | 18.20 | 0.00 | - | 2 | 189 | 24.56% |
| GOOGL260116P00170000 | 2024-05-21 11:47AM EDT | 2026-01-16 | 17.80 | 17.40 | 18.30 | 0.00 | - | 13 | 293 | 24.10% |
| GOOGL260618P00170000 | 2024-05-15 10:00AM EDT | 2026-06-18 | 21.74 | 19.10 | 22.10 | 0.00 | - | 2 | 28 | 25.43% |
| GOOGL261218P00170000 | 2024-05-20 10:50AM EDT | 2026-12-18 | 22.00 | 21.55 | 24.00 | 0.00 | - | 8 | 24 | 24.58% |
© 2024 Yahoo. Tutti i diritti riservati.