Italia markets closed
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
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.442,61 -1.224,60 (-2,09%) CMC Crypto 200
1.318,68 +24,01 (+1,85%)
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:120.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00120000 | 2024-05-03 1:00PM EDT | 2024-05-10 | 45.89 | 49.05 | 50.30 | 0.00 | - | 1 | 47 | 201.17% |
| GOOGL240517C00120000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 49.87 | 49.15 | 50.25 | -0.85 | -1.68% | 1 | 512 | 111.72% |
| GOOGL240524C00120000 | 2024-05-07 2:23PM EDT | 2024-05-24 | 51.01 | 49.15 | 50.30 | 0.00 | - | 5 | 7 | 86.82% |
| GOOGL240531C00120000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 50.12 | 49.40 | 50.40 | +2.72 | +5.74% | 1 | 14 | 78.86% |
| GOOGL240607C00120000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 47.65 | 49.65 | 50.55 | 0.00 | - | 2 | 2 | 74.10% |
| GOOGL240621C00120000 | 2024-05-08 1:16PM EDT | 2024-06-21 | 50.23 | 49.65 | 50.50 | -1.84 | -3.53% | 2 | 8,237 | 61.04% |
| GOOGL240719C00120000 | 2024-05-07 1:18PM EDT | 2024-07-19 | 52.20 | 50.30 | 51.10 | 0.00 | - | 9 | 418 | 55.44% |
| GOOGL240816C00120000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 52.85 | 50.05 | 52.80 | 0.00 | - | 4 | 339 | 52.91% |
| GOOGL240920C00120000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 49.15 | 50.25 | 54.40 | 0.00 | - | 1 | 867 | 50.79% |
| GOOGL241018C00120000 | 2024-05-06 12:45PM EDT | 2024-10-18 | 50.10 | 50.50 | 55.00 | 0.00 | - | 2 | 94 | 57.90% |
| GOOGL241115C00120000 | 2024-05-06 12:45PM EDT | 2024-11-15 | 51.27 | 51.35 | 54.90 | 0.00 | - | 2 | 135 | 53.14% |
| GOOGL241220C00120000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 48.81 | 53.90 | 54.65 | 0.00 | - | 9 | 473 | 48.02% |
| GOOGL250117C00120000 | 2024-05-08 12:38PM EDT | 2025-01-17 | 55.21 | 53.65 | 56.45 | -0.69 | -1.23% | 63 | 5,442 | 50.89% |
| GOOGL250321C00120000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 53.84 | 55.85 | 57.30 | 0.00 | - | 2 | 109 | 47.81% |
| GOOGL250620C00120000 | 2024-05-08 2:03PM EDT | 2025-06-20 | 59.25 | 57.85 | 59.40 | -0.67 | -1.12% | 7 | 753 | 46.85% |
| GOOGL250919C00120000 | 2024-05-06 10:22AM EDT | 2025-09-19 | 57.95 | 58.05 | 62.55 | 0.00 | - | 1 | 17 | 48.42% |
| GOOGL251219C00120000 | 2024-05-07 3:49PM EDT | 2025-12-19 | 63.95 | 60.65 | 63.00 | 0.00 | - | 2 | 949 | 45.31% |
| GOOGL260116C00120000 | 2024-05-08 11:14AM EDT | 2026-01-16 | 63.64 | 62.60 | 65.15 | -0.76 | -1.18% | 2 | 680 | 47.86% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 2026-06-18 | 64.08 | 65.55 | 66.90 | 0.00 | - | 2 | 4 | 45.42% |
| GOOGL261218C00120000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 71.05 | 68.05 | 70.35 | 0.00 | - | 3 | 165 | 45.34% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00120000 | 2024-05-08 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 76 | 125.00% |
| GOOGL240517P00120000 | 2024-05-08 1:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 10 | 11,109 | 78.91% |
| GOOGL240524P00120000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 60.94% |
| GOOGL240531P00120000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.07 | 0.00 | - | 9 | 98 | 53.91% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.18 | 0.01 | 0.10 | 0.00 | - | - | 1 | 53.13% |
| GOOGL240621P00120000 | 2024-05-08 2:11PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 2 | 14,810 | 44.73% |
| GOOGL240719P00120000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.18 | -0.01 | -6.67% | 2 | 3,348 | 37.70% |
| GOOGL240816P00120000 | 2024-05-07 1:12PM EDT | 2024-08-16 | 0.36 | 0.30 | 0.40 | +0.02 | +6.25% | 1,000 | 1,342 | 36.60% |
| GOOGL240920P00120000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.60 | -0.06 | -10.00% | 418 | 15,906 | 34.08% |
| GOOGL241018P00120000 | 2024-05-08 12:20PM EDT | 2024-10-18 | 0.68 | 0.63 | 0.74 | 0.00 | - | 1 | 1,612 | 32.42% |
| GOOGL241115P00120000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 1.06 | 1.03 | 1.09 | -0.05 | -4.50% | 2 | 729 | 32.67% |
| GOOGL241220P00120000 | 2024-05-08 1:14PM EDT | 2024-12-20 | 1.29 | 1.23 | 1.33 | +0.08 | +6.61% | 2 | 9,190 | 31.52% |
| GOOGL250117P00120000 | 2024-05-08 10:43AM EDT | 2025-01-17 | 1.45 | 1.45 | 1.54 | +0.03 | +2.11% | 11 | 19,513 | 30.86% |
| GOOGL250321P00120000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 2.34 | 2.00 | 2.13 | 0.00 | - | 4 | 3,419 | 30.18% |
| GOOGL250620P00120000 | 2024-05-07 3:34PM EDT | 2025-06-20 | 2.83 | 2.86 | 3.05 | 0.00 | - | 8 | 3,640 | 29.63% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 2.73 | 4.60 | 0.00 | - | 1 | 86 | 30.80% |
| GOOGL251219P00120000 | 2024-05-08 11:23AM EDT | 2025-12-19 | 4.80 | 4.70 | 5.00 | +0.15 | +3.23% | 1 | 1,364 | 29.20% |
| GOOGL260116P00120000 | 2024-05-08 1:11PM EDT | 2026-01-16 | 5.15 | 5.10 | 5.45 | +0.20 | +4.04% | 6 | 1,595 | 29.47% |
| GOOGL260618P00120000 | 2024-05-07 2:16PM EDT | 2026-06-18 | 6.40 | 6.35 | 8.35 | 0.00 | - | 10 | 1,201 | 31.42% |
| GOOGL261218P00120000 | 2024-05-08 10:57AM EDT | 2026-12-18 | 8.00 | 7.30 | 8.70 | +0.12 | +1.52% | 11 | 2,708 | 28.77% |
© 2024 Yahoo. Tutti i diritti riservati.