Italia markets closed
Dow Jones
39.830,99 +272,88 (+0,69%) Nasdaq
16.728,64 +217,46 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%) CMC Crypto 200
1.374,65 +106,70 (+8,42%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM EDT. Mercato aperto.
Prezzo d'esercizio:215.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00215000 | 2024-05-10 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 81.25% |
| GOOGL240524C00215000 | 2024-05-14 10:46AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 46.88% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 40 | 38.67% |
| GOOGL240607C00215000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 34.18% |
| GOOGL240614C00215000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.28 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 33.89% |
| GOOGL240621C00215000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 2,326 | 28.81% |
| GOOGL240628C00215000 | 2024-05-13 2:27PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 30.08% |
| GOOGL240719C00215000 | 2024-05-14 1:28PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 112 | 25.34% |
| GOOGL240816C00215000 | 2024-05-15 12:41PM EDT | 2024-08-16 | 0.51 | 0.53 | 0.57 | -0.09 | -15.00% | 1 | 255 | 26.88% |
| GOOGL240920C00215000 | 2024-05-15 12:11PM EDT | 2024-09-20 | 1.01 | 1.04 | 1.10 | -0.13 | -11.40% | 267 | 935 | 26.58% |
| GOOGL241220C00215000 | 2024-05-15 9:40AM EDT | 2024-12-20 | 3.70 | 3.45 | 3.60 | +0.34 | +10.12% | 15 | 832 | 28.75% |
| GOOGL250117C00215000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.30 | +0.05 | +1.20% | 41 | 2,168 | 28.85% |
| GOOGL250321C00215000 | 2024-05-15 1:33PM EDT | 2025-03-21 | 6.20 | 6.25 | 6.45 | +0.60 | +10.71% | 1 | 241 | 30.19% |
| GOOGL250620C00215000 | 2024-05-15 11:42AM EDT | 2025-06-20 | 9.07 | 9.15 | 9.35 | -0.07 | -0.77% | 1 | 3,297 | 31.32% |
| GOOGL250919C00215000 | 2024-05-07 3:36PM EDT | 2025-09-19 | 12.10 | 11.40 | 12.50 | 0.00 | - | 4 | 88 | 32.65% |
| GOOGL251219C00215000 | 2024-05-08 9:39AM EDT | 2025-12-19 | 14.10 | 14.85 | 15.30 | 0.00 | - | 6 | 298 | 33.43% |
| GOOGL260116C00215000 | 2024-05-14 1:16PM EDT | 2026-01-16 | 14.99 | 15.45 | 16.60 | 0.00 | - | 172 | 1,106 | 34.18% |
| GOOGL260618C00215000 | 2024-05-13 9:44AM EDT | 2026-06-18 | 16.85 | 19.10 | 20.45 | 0.00 | - | 3 | 12 | 34.55% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 2026-12-18 | 25.80 | 23.30 | 25.30 | 0.00 | - | 111 | 122 | 35.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 60.15 | 42.45 | 43.25 | 0.00 | - | - | 0 | 98.44% |
| GOOGL240524P00215000 | 2024-05-08 10:16AM EDT | 2024-05-24 | 45.20 | 42.80 | 43.70 | 0.00 | - | - | 0 | 78.13% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 436.66% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 91.29% |
| GOOGL250321P00215000 | 2024-05-14 10:53AM EDT | 2025-03-21 | 46.00 | 42.15 | 45.60 | 0.00 | - | 1 | 3 | 22.24% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL251219P00215000 | 2024-05-13 3:43PM EDT | 2025-12-19 | 49.55 | 46.15 | 47.20 | 0.00 | - | 2 | 1 | 18.99% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 49.36 | 47.60 | 49.20 | 0.00 | - | 1 | 1 | 19.22% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 19.71% |
© 2024 Yahoo. Tutti i diritti riservati.