Italia markets closed
Dow Jones
38.967,49 +83,23 (+0,21%) Nasdaq
16.287,40 -45,16 (-0,28%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.922,78 -1.203,38 (-2,04%) CMC Crypto 200
1.323,42 +28,75 (+2,22%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:47PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00105000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 64.81 | 64.40 | 65.30 | +2.95 | +4.77% | 1 | 8 | 257.81% |
| GOOGL240517C00105000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 64.92 | 64.70 | 65.80 | -0.88 | -1.34% | 1 | 100 | 167.77% |
| GOOGL240621C00105000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 67.61 | 65.25 | 65.90 | 0.00 | - | 1 | 3,014 | 85.99% |
| GOOGL240719C00105000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 67.80 | 65.55 | 66.25 | 0.00 | - | 21 | 236 | 72.00% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 64.10 | 66.05 | 66.85 | 0.00 | - | 1 | 5 | 66.71% |
| GOOGL240920C00105000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 63.45 | 66.50 | 67.35 | 0.00 | - | 1 | 423 | 61.06% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 63.65 | 65.40 | 0.00 | - | 6 | 6 | 43.16% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 68.05 | 69.00 | 0.00 | - | 46 | 580 | 55.15% |
| GOOGL250117C00105000 | 2024-05-07 3:22PM EDT | 2025-01-17 | 69.85 | 68.70 | 69.65 | 0.00 | - | 2 | 2,056 | 54.70% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 69.35 | 71.05 | 0.00 | - | 6 | 66 | 52.52% |
| GOOGL250620C00105000 | 2024-05-07 10:13AM EDT | 2025-06-20 | 71.95 | 70.25 | 73.10 | 0.00 | - | 1 | 361 | 50.50% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL251219C00105000 | 2024-05-06 9:51AM EDT | 2025-12-19 | 73.24 | 74.20 | 75.75 | 0.00 | - | 1 | 299 | 50.77% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 39.16% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 23.21% |
| GOOGL261218C00105000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 77.69 | 78.85 | 81.75 | 0.00 | - | 2 | 377 | 49.23% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 168.75% |
| GOOGL240517P00105000 | 2024-05-06 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 6,178 | 98.44% |
| GOOGL240524P00105000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 78.13% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 22 | 67.97% |
| GOOGL240621P00105000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | 0.00 | - | 15 | 3,639 | 53.91% |
| GOOGL240719P00105000 | 2024-05-08 9:50AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 100 | 978 | 46.48% |
| GOOGL240816P00105000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.18 | 0.10 | 0.19 | -0.01 | -5.26% | 1 | 2,579 | 43.21% |
| GOOGL240920P00105000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 0.29 | 0.20 | 0.28 | 0.00 | - | 2 | 6,016 | 39.50% |
| GOOGL241018P00105000 | 2024-05-07 1:44PM EDT | 2024-10-18 | 0.30 | 0.23 | 0.35 | 0.00 | - | 1 | 157 | 37.31% |
| GOOGL241115P00105000 | 2024-05-06 3:56PM EDT | 2024-11-15 | 0.50 | 0.39 | 0.54 | 0.00 | - | 1 | 2,994 | 37.21% |
| GOOGL241220P00105000 | 2024-05-06 10:05AM EDT | 2024-12-20 | 0.69 | 0.50 | 0.68 | 0.00 | - | 322 | 4,202 | 35.74% |
| GOOGL250117P00105000 | 2024-05-07 10:28AM EDT | 2025-01-17 | 0.75 | 0.61 | 0.81 | 0.00 | - | 6 | 13,273 | 34.91% |
| GOOGL250321P00105000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 0.87 | 0.00 | 2.09 | 0.00 | - | 5 | 132 | 38.93% |
| GOOGL250620P00105000 | 2024-05-08 11:44AM EDT | 2025-06-20 | 2.26 | 0.61 | 2.26 | +0.35 | +18.32% | 1 | 2,682 | 35.05% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 2025-09-19 | 3.18 | 2.06 | 2.22 | 0.00 | - | 1 | 1,226 | 31.54% |
| GOOGL251219P00105000 | 2024-05-03 11:47AM EDT | 2025-12-19 | 3.25 | 2.66 | 2.86 | 0.00 | - | 1 | 242 | 31.13% |
| GOOGL260116P00105000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 3.40 | 2.92 | 3.05 | 0.00 | - | 20 | 425 | 30.99% |
| GOOGL260618P00105000 | 2024-05-08 10:35AM EDT | 2026-06-18 | 4.04 | 1.90 | 4.10 | -3.16 | -43.89% | 1 | 13 | 30.40% |
| GOOGL261218P00105000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 5.50 | 4.90 | 5.60 | 0.00 | - | 44 | 230 | 30.37% |
© 2024 Yahoo. Tutti i diritti riservati.