Italia markets closed
Dow Jones
39.852,12 +294,01 (+0,74%) Nasdaq
16.741,90 +230,72 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:21PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00190000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 5,853 | 41.41% |
| GOOGL240524C00190000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 30 | 668 | 26.76% |
| GOOGL240531C00190000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 12 | 617 | 23.24% |
| GOOGL240607C00190000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.21 | -0.06 | -25.00% | 43 | 1,441 | 22.75% |
| GOOGL240614C00190000 | 2024-05-15 3:05PM EDT | 2024-06-14 | 0.42 | 0.42 | 0.44 | +0.02 | +5.00% | 21 | 105 | 23.56% |
| GOOGL240621C00190000 | 2024-05-15 2:53PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.56 | +0.03 | +5.77% | 204 | 6,098 | 22.61% |
| GOOGL240628C00190000 | 2024-05-15 2:19PM EDT | 2024-06-28 | 0.74 | 0.72 | 0.78 | -0.06 | -7.50% | 41 | 53 | 22.73% |
| GOOGL240719C00190000 | 2024-05-15 2:38PM EDT | 2024-07-19 | 1.45 | 1.44 | 1.47 | +0.10 | +7.41% | 244 | 4,159 | 22.90% |
| GOOGL240816C00190000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.55 | +0.10 | +2.99% | 65 | 2,327 | 27.24% |
| GOOGL240920C00190000 | 2024-05-15 2:09PM EDT | 2024-09-20 | 4.85 | 4.80 | 4.90 | +0.30 | +6.59% | 57 | 2,535 | 27.15% |
| GOOGL241018C00190000 | 2024-05-15 2:26PM EDT | 2024-10-18 | 6.02 | 5.95 | 6.10 | +0.21 | +3.61% | 55 | 716 | 27.60% |
| GOOGL241115C00190000 | 2024-05-15 1:34PM EDT | 2024-11-15 | 7.80 | 7.90 | 8.05 | -0.10 | -1.27% | 76 | 2,261 | 29.74% |
| GOOGL241220C00190000 | 2024-05-15 2:53PM EDT | 2024-12-20 | 9.36 | 9.30 | 9.45 | +0.21 | +2.30% | 81 | 1,775 | 30.04% |
| GOOGL250117C00190000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 10.45 | 10.35 | 10.55 | +0.45 | +4.50% | 45 | 4,919 | 30.30% |
| GOOGL250321C00190000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 12.70 | 13.20 | 13.40 | -0.15 | -1.17% | 21 | 595 | 31.67% |
| GOOGL250620C00190000 | 2024-05-15 2:33PM EDT | 2025-06-20 | 16.88 | 16.75 | 16.95 | +0.38 | +2.30% | 4 | 7,766 | 32.82% |
| GOOGL250919C00190000 | 2024-05-14 12:52PM EDT | 2025-09-19 | 18.84 | 20.00 | 20.90 | 0.00 | - | 4 | 49 | 34.59% |
| GOOGL251219C00190000 | 2024-05-15 11:42AM EDT | 2025-12-19 | 23.03 | 23.00 | 23.60 | +0.15 | +0.66% | 7 | 533 | 34.89% |
| GOOGL260116C00190000 | 2024-05-15 2:36PM EDT | 2026-01-16 | 24.10 | 23.85 | 24.15 | +0.90 | +3.88% | 1 | 1,177 | 34.70% |
| GOOGL260618C00190000 | 2024-05-15 1:21PM EDT | 2026-06-18 | 28.30 | 28.25 | 28.95 | +2.05 | +7.81% | 19 | 152 | 35.86% |
| GOOGL261218C00190000 | 2024-05-14 12:17PM EDT | 2026-12-18 | 32.00 | 32.85 | 34.00 | 0.00 | - | 1 | 86 | 36.79% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00190000 | 2024-05-13 1:55PM EDT | 2024-05-17 | 22.45 | 17.80 | 18.05 | 0.00 | - | 100 | 0 | 70.12% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 17.75 | 18.05 | 0.00 | - | 2 | 0 | 41.50% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 17.30 | 18.05 | 0.00 | - | 28 | 0 | 31.84% |
| GOOGL240614P00190000 | 2024-05-14 1:10PM EDT | 2024-06-14 | 20.50 | 17.60 | 18.50 | 0.00 | - | 1 | 2 | 28.47% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 18.35 | 17.85 | 18.35 | -1.05 | -5.41% | 1 | 75 | 24.39% |
| GOOGL240719P00190000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 18.93 | 18.15 | 18.40 | -0.95 | -4.78% | 5 | 424 | 18.86% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 19.10 | 19.60 | 0.00 | - | 12 | 17 | 21.42% |
| GOOGL240920P00190000 | 2024-05-15 12:46PM EDT | 2024-09-20 | 21.10 | 19.90 | 20.15 | -4.00 | -15.94% | 27 | 46 | 20.14% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 20.50 | 20.90 | 0.00 | - | 2 | 12 | 20.39% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 21.65 | 21.95 | 0.00 | - | 30 | 30 | 21.37% |
| GOOGL241220P00190000 | 2024-05-15 12:49PM EDT | 2024-12-20 | 23.60 | 22.25 | 22.65 | -1.25 | -5.03% | 3 | 7 | 21.11% |
| GOOGL250117P00190000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 25.65 | 22.85 | 23.20 | 0.00 | - | 10 | 143 | 20.98% |
| GOOGL250321P00190000 | 2024-05-15 1:22PM EDT | 2025-03-21 | 25.00 | 24.30 | 25.15 | -1.55 | -5.84% | 4 | 22 | 22.10% |
| GOOGL250620P00190000 | 2024-05-14 11:31AM EDT | 2025-06-20 | 28.00 | 25.10 | 27.30 | 0.00 | - | 3 | 7 | 22.59% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 25.70 | 29.75 | 0.00 | - | 1 | 14 | 23.57% |
| GOOGL251219P00190000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 29.95 | 29.10 | 29.75 | -16.05 | -34.89% | 4 | 2 | 21.66% |
| GOOGL260116P00190000 | 2024-05-14 2:44PM EDT | 2026-01-16 | 30.50 | 27.10 | 30.65 | 0.00 | - | 11 | 9 | 22.19% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 31.40 | 32.95 | 0.00 | - | 1 | 1 | 22.20% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 33.45 | 35.40 | 0.00 | - | 1 | 40 | 22.17% |
© 2024 Yahoo. Tutti i diritti riservati.