Italia markets open in 5 hours 28 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.287,41 +85,04 (+0,22%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.222,64 -983,50 (-1,69%) CMC Crypto 200
1.310,13 +15,46 (+1,19%)
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:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00125000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 44.63 | 43.95 | 45.30 | -1.47 | -3.19% | 1 | 429 | 100.98% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 34.28 | 44.30 | 45.25 | 0.00 | - | 5 | 5 | 82.42% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 49.00 | 44.55 | 45.35 | 0.00 | - | 1 | 2 | 73.83% |
| GOOGL240621C00125000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 45.52 | 44.85 | 45.60 | -0.73 | -1.58% | 1 | 6,015 | 58.08% |
| GOOGL240719C00125000 | 2024-05-08 12:09PM EDT | 2024-07-19 | 46.27 | 45.40 | 46.20 | -1.48 | -3.10% | 4 | 489 | 51.49% |
| GOOGL240816C00125000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 47.05 | 45.25 | 48.00 | +2.50 | +5.61% | 1 | 488 | 57.83% |
| GOOGL240920C00125000 | 2024-05-08 2:22PM EDT | 2024-09-20 | 47.65 | 45.95 | 48.75 | -1.50 | -3.05% | 4 | 4,157 | 53.21% |
| GOOGL241018C00125000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 45.65 | 47.70 | 48.40 | 0.00 | - | 10 | 254 | 46.99% |
| GOOGL241115C00125000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 44.87 | 48.70 | 50.45 | 0.00 | - | 5 | 305 | 50.79% |
| GOOGL241220C00125000 | 2024-05-06 12:31PM EDT | 2024-12-20 | 47.50 | 49.45 | 50.15 | 0.00 | - | 1 | 761 | 45.74% |
| GOOGL250117C00125000 | 2024-05-07 2:42PM EDT | 2025-01-17 | 51.91 | 50.25 | 50.90 | 0.00 | - | 5 | 5,477 | 45.36% |
| GOOGL250321C00125000 | 2024-05-07 12:54PM EDT | 2025-03-21 | 54.10 | 51.55 | 52.95 | 0.00 | - | 4 | 66 | 45.75% |
| GOOGL250620C00125000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 52.00 | 53.35 | 54.75 | 0.00 | - | 5 | 1,055 | 44.11% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 2025-09-19 | 54.77 | 55.70 | 57.05 | 0.00 | - | 1 | 12 | 44.11% |
| GOOGL251219C00125000 | 2024-05-07 12:46PM EDT | 2025-12-19 | 61.00 | 57.65 | 61.30 | 0.00 | - | 5 | 707 | 47.51% |
| GOOGL260116C00125000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 60.00 | 58.30 | 60.20 | -0.90 | -1.48% | 1 | 395 | 44.69% |
| GOOGL260618C00125000 | 2024-05-07 10:01AM EDT | 2026-06-18 | 63.30 | 62.05 | 63.40 | 0.00 | - | 2 | 11 | 44.50% |
| GOOGL261218C00125000 | 2024-04-30 11:55AM EDT | 2026-12-18 | 63.39 | 64.70 | 67.10 | 0.00 | - | 16 | 111 | 44.62% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00125000 | 2024-05-08 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 537 | 137.50% |
| GOOGL240517P00125000 | 2024-05-08 11:21AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 12,003 | 23,399 | 75.78% |
| GOOGL240524P00125000 | 2024-05-07 9:50AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 847 | 57.03% |
| GOOGL240531P00125000 | 2024-05-07 2:30PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 583 | 50.39% |
| GOOGL240607P00125000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 0.01 | 0.03 | 0.11 | 0.00 | - | 1 | 2 | 48.93% |
| GOOGL240621P00125000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 16 | 10,343 | 41.41% |
| GOOGL240719P00125000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.24 | 0.00 | - | 5 | 8,913 | 35.60% |
| GOOGL240816P00125000 | 2024-05-08 12:31PM EDT | 2024-08-16 | 0.46 | 0.43 | 0.53 | +0.01 | +2.22% | 10 | 3,578 | 34.91% |
| GOOGL240920P00125000 | 2024-05-08 1:54PM EDT | 2024-09-20 | 0.68 | 0.66 | 0.78 | +0.02 | +3.03% | 8 | 8,845 | 32.59% |
| GOOGL241018P00125000 | 2024-05-07 3:07PM EDT | 2024-10-18 | 0.86 | 0.92 | 0.96 | 0.00 | - | 8 | 2,569 | 31.08% |
| GOOGL241115P00125000 | 2024-05-08 1:23PM EDT | 2024-11-15 | 1.36 | 1.36 | 1.41 | +0.09 | +7.09% | 3 | 1,099 | 31.57% |
| GOOGL241220P00125000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 1.66 | 1.61 | 1.71 | +0.08 | +5.06% | 11 | 2,296 | 30.55% |
| GOOGL250117P00125000 | 2024-05-08 3:11PM EDT | 2025-01-17 | 1.92 | 1.87 | 1.96 | +0.11 | +6.08% | 17 | 10,871 | 29.94% |
| GOOGL250321P00125000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 2.84 | 2.55 | 2.69 | 0.00 | - | 7 | 624 | 29.47% |
| GOOGL250620P00125000 | 2024-05-08 3:32PM EDT | 2025-06-20 | 3.65 | 3.60 | 3.75 | +0.15 | +4.29% | 14 | 9,737 | 29.00% |
| GOOGL250919P00125000 | 2024-05-07 1:50PM EDT | 2025-09-19 | 4.55 | 4.10 | 4.95 | 0.00 | - | 9 | 450 | 29.02% |
| GOOGL251219P00125000 | 2024-05-03 3:31PM EDT | 2025-12-19 | 6.30 | 5.60 | 5.95 | 0.00 | - | 6 | 1,155 | 28.68% |
| GOOGL260116P00125000 | 2024-05-07 2:27PM EDT | 2026-01-16 | 5.90 | 5.95 | 6.90 | 0.00 | - | 104 | 3,703 | 29.80% |
| GOOGL260618P00125000 | 2024-05-07 10:29AM EDT | 2026-06-18 | 7.66 | 7.10 | 8.25 | 0.00 | - | 3 | 47 | 28.86% |
| GOOGL261218P00125000 | 2024-05-07 10:39AM EDT | 2026-12-18 | 9.20 | 8.85 | 9.70 | 0.00 | - | 1 | 825 | 27.96% |
© 2024 Yahoo. Tutti i diritti riservati.