Italia markets open in 7 hours 2 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
56.938,76 -1.075,15 (-1,85%) CMC Crypto 200
1.301,05 +6,38 (+0,49%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00100000 | 2024-05-07 11:30AM EDT | 2024-05-10 | 69.45 | 68.60 | 69.80 | -1.25 | -1.77% | 9 | 34 | 308.98% |
| GOOGL240517C00100000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 69.55 | 68.80 | 70.25 | -2.58 | -3.58% | 9 | 724 | 143.75% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 2024-05-24 | 65.67 | 69.05 | 70.30 | 0.00 | - | 9 | 10 | 122.46% |
| GOOGL240531C00100000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 65.25 | 69.40 | 70.20 | 0.00 | - | - | 1 | 109.18% |
| GOOGL240607C00100000 | 2024-05-03 10:58AM EDT | 2024-06-07 | 64.57 | 69.50 | 70.35 | 0.00 | - | 4 | 5 | 100.59% |
| GOOGL240621C00100000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 69.28 | 69.50 | 70.30 | -1.94 | -2.72% | 1 | 2,015 | 82.81% |
| GOOGL240719C00100000 | 2024-05-07 12:30PM EDT | 2024-07-19 | 72.50 | 70.00 | 70.70 | 0.00 | - | 2 | 474 | 73.36% |
| GOOGL240816C00100000 | 2024-05-08 9:51AM EDT | 2024-08-16 | 70.80 | 69.50 | 73.20 | -1.45 | -2.01% | 1 | 16 | 73.44% |
| GOOGL240920C00100000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 69.00 | 69.90 | 72.65 | 0.00 | - | 1 | 200 | 62.66% |
| GOOGL241018C00100000 | 2024-04-26 10:53AM EDT | 2024-10-18 | 74.18 | 69.90 | 73.20 | 0.00 | - | 3 | 7 | 59.07% |
| GOOGL241115C00100000 | 2024-05-06 11:11AM EDT | 2024-11-15 | 69.93 | 70.90 | 73.70 | 0.00 | - | 5 | 11 | 59.19% |
| GOOGL241220C00100000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 73.00 | 71.35 | 74.20 | -2.00 | -2.67% | 2 | 736 | 56.87% |
| GOOGL250117C00100000 | 2024-05-07 1:19PM EDT | 2025-01-17 | 74.85 | 71.10 | 74.75 | 0.00 | - | 626 | 4,737 | 54.36% |
| GOOGL250321C00100000 | 2024-04-30 9:52AM EDT | 2025-03-21 | 72.54 | 72.35 | 76.20 | 0.00 | - | 10 | 11 | 53.93% |
| GOOGL250620C00100000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 76.56 | 74.05 | 77.80 | 0.00 | - | 20 | 902 | 52.65% |
| GOOGL250919C00100000 | 2024-05-03 10:12AM EDT | 2025-09-19 | 72.00 | 75.40 | 79.30 | 0.00 | - | 5 | 24 | 51.32% |
| GOOGL251219C00100000 | 2024-05-07 11:18AM EDT | 2025-12-19 | 80.60 | 77.15 | 79.55 | 0.00 | - | 4 | 785 | 52.16% |
| GOOGL260116C00100000 | 2024-05-07 11:18AM EDT | 2026-01-16 | 80.86 | 78.40 | 79.75 | 0.00 | - | 6 | 513 | 51.39% |
| GOOGL260618C00100000 | 2024-05-06 10:49AM EDT | 2026-06-18 | 79.80 | 79.75 | 82.15 | 0.00 | - | 5 | 47 | 50.49% |
| GOOGL261218C00100000 | 2024-05-08 12:06PM EDT | 2026-12-18 | 82.40 | 81.60 | 84.90 | +0.90 | +1.10% | 8 | 370 | 49.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 187.50% |
| GOOGL240517P00100000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,832 | 100.00% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 89.84% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 74.22% |
| GOOGL240621P00100000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 12 | 16,260 | 57.03% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.07 | 0.00 | - | 24 | 193 | 48.44% |
| GOOGL240816P00100000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 434 | 45.51% |
| GOOGL240920P00100000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.22 | 0.00 | - | 3 | 6,303 | 41.41% |
| GOOGL241018P00100000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 0.31 | 0.15 | 0.29 | 0.00 | - | 1 | 142 | 39.33% |
| GOOGL241115P00100000 | 2024-05-08 1:41PM EDT | 2024-11-15 | 0.35 | 0.28 | 0.44 | -0.11 | -23.91% | 4 | 168 | 38.94% |
| GOOGL241220P00100000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 0.54 | 0.45 | 0.52 | 0.00 | - | 3 | 5,365 | 36.89% |
| GOOGL250117P00100000 | 2024-05-08 1:50PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.66 | -0.03 | -5.17% | 10 | 17,707 | 36.37% |
| GOOGL250321P00100000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 0.82 | 0.01 | 1.11 | 0.00 | - | 10 | 655 | 36.19% |
| GOOGL250620P00100000 | 2024-05-07 3:43PM EDT | 2025-06-20 | 1.24 | 1.20 | 2.11 | 0.00 | - | 4 | 2,367 | 37.16% |
| GOOGL250919P00100000 | 2024-05-03 11:36AM EDT | 2025-09-19 | 2.03 | 0.00 | 2.67 | 0.00 | - | 21 | 42 | 35.79% |
| GOOGL251219P00100000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 2.63 | 2.03 | 2.64 | 0.00 | - | 1 | 1,579 | 32.82% |
| GOOGL260116P00100000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 2.65 | 2.41 | 2.78 | 0.00 | - | 20 | 1,253 | 32.53% |
| GOOGL260618P00100000 | 2024-05-01 3:31PM EDT | 2026-06-18 | 3.61 | 1.86 | 4.35 | 0.00 | - | 1 | 60 | 33.33% |
| GOOGL261218P00100000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 4.47 | 2.67 | 4.85 | 0.00 | - | 1 | 233 | 31.05% |
© 2024 Yahoo. Tutti i diritti riservati.