Italia markets closed
Dow Jones
39.802,71 -70,28 (-0,18%) Nasdaq
16.825,75 -6,88 (-0,04%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.807,90 +354,83 (+0,55%) CMC Crypto 200
1.524,59 -1,83 (-0,12%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM EDT. Mercato aperto.
Prezzo d'esercizio:205.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00205000 | 2024-05-20 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 57.81% |
| GOOGL240531C00205000 | 2024-05-21 11:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 33.59% |
| GOOGL240607C00205000 | 2024-05-21 11:24AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 30.37% |
| GOOGL240614C00205000 | 2024-05-21 2:36PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 27 | 28.03% |
| GOOGL240621C00205000 | 2024-05-22 12:49PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2 | 1,826 | 25.10% |
| GOOGL240628C00205000 | 2024-05-22 12:12PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.21 | -0.07 | -33.33% | 1 | 13 | 26.03% |
| GOOGL240719C00205000 | 2024-05-22 12:51PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 5 | 341 | 23.37% |
| GOOGL240816C00205000 | 2024-05-22 12:32PM EDT | 2024-08-16 | 1.38 | 1.40 | 1.46 | -0.25 | -15.34% | 79 | 763 | 26.76% |
| GOOGL240920C00205000 | 2024-05-22 1:15PM EDT | 2024-09-20 | 2.35 | 2.34 | 2.40 | -0.30 | -11.07% | 54 | 1,549 | 26.48% |
| GOOGL241220C00205000 | 2024-05-22 1:11PM EDT | 2024-12-20 | 6.20 | 6.10 | 6.30 | -0.32 | -4.91% | 5 | 1,313 | 29.54% |
| GOOGL250117C00205000 | 2024-05-22 12:47PM EDT | 2025-01-17 | 7.05 | 7.05 | 7.20 | -0.65 | -8.44% | 21 | 1,679 | 29.60% |
| GOOGL250321C00205000 | 2024-05-20 10:45AM EDT | 2025-03-21 | 10.48 | 9.60 | 10.10 | 0.00 | - | 3 | 119 | 31.38% |
| GOOGL250620C00205000 | 2024-05-21 12:38PM EDT | 2025-06-20 | 13.65 | 12.40 | 14.15 | 0.00 | - | 1 | 1,156 | 33.38% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 13.45 | 16.10 | 18.45 | 0.00 | - | 1 | 7 | 35.54% |
| GOOGL251219C00205000 | 2024-05-17 12:58PM EDT | 2025-12-19 | 20.20 | 19.35 | 20.10 | 0.00 | - | 3 | 230 | 34.51% |
| GOOGL260116C00205000 | 2024-05-21 1:19PM EDT | 2026-01-16 | 21.00 | 19.20 | 20.75 | 0.00 | - | 19 | 380 | 34.42% |
| GOOGL260618C00205000 | 2024-05-22 9:42AM EDT | 2026-06-18 | 25.20 | 24.15 | 26.40 | +1.20 | +5.00% | 4 | 51 | 36.36% |
| GOOGL261218C00205000 | 2024-05-20 11:08AM EDT | 2026-12-18 | 31.12 | 28.60 | 30.60 | 0.00 | - | 5 | 306 | 36.36% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00205000 | 2024-05-08 3:37PM EDT | 2024-05-24 | 35.34 | 29.05 | 29.35 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621P00205000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 32.80 | 29.00 | 29.60 | 0.00 | - | 61 | 15 | 32.62% |
| GOOGL240816P00205000 | 2024-05-16 12:12PM EDT | 2024-08-16 | 31.00 | 28.85 | 29.60 | 0.00 | - | - | 1 | 19.48% |
| GOOGL240920P00205000 | 2024-05-16 9:37AM EDT | 2024-09-20 | 32.10 | 29.30 | 30.10 | 0.00 | - | 1 | 2 | 19.83% |
| GOOGL241220P00205000 | 2024-05-20 10:20AM EDT | 2024-12-20 | 29.00 | 30.75 | 31.65 | 0.00 | - | 12 | 31 | 20.22% |
| GOOGL250117P00205000 | 2024-05-21 2:55PM EDT | 2025-01-17 | 30.16 | 31.05 | 31.70 | 0.00 | - | 5 | 16 | 19.14% |
| GOOGL250321P00205000 | 2024-05-21 3:18PM EDT | 2025-03-21 | 31.30 | 32.40 | 34.70 | 0.00 | - | 1 | 43 | 23.27% |
| GOOGL250620P00205000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 32.75 | 32.60 | 35.20 | 0.00 | - | 1 | 184 | 21.24% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 36.86 | 35.05 | 36.10 | 0.00 | - | 2 | 2 | 20.45% |
| GOOGL251219P00205000 | 2024-05-20 12:32PM EDT | 2025-12-19 | 36.09 | 36.35 | 37.50 | 0.00 | - | 1 | 4 | 20.57% |
| GOOGL260116P00205000 | 2024-05-21 10:40AM EDT | 2026-01-16 | 36.10 | 36.85 | 37.70 | 0.00 | - | 24 | 41 | 20.34% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 33.48% |
© 2024 Yahoo. Tutti i diritti riservati.