Italia markets open in 7 hours 35 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
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.651,07 -1.423,87 (-2,45%) CMC Crypto 200
1.300,10 +5,42 (+0,42%)
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:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00140000 | 2024-05-08 10:33AM EDT | 2024-05-10 | 30.11 | 28.60 | 30.35 | -0.67 | -2.18% | 1 | 114 | 100.78% |
| GOOGL240517C00140000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 30.00 | 29.15 | 30.25 | -1.50 | -4.76% | 24 | 20,177 | 67.87% |
| GOOGL240524C00140000 | 2024-05-08 10:33AM EDT | 2024-05-24 | 30.52 | 29.50 | 30.50 | -0.22 | -0.72% | 1 | 61 | 59.91% |
| GOOGL240531C00140000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 27.72 | 29.50 | 30.55 | 0.00 | - | 6 | 160 | 50.88% |
| GOOGL240607C00140000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 30.66 | 29.75 | 30.80 | -0.92 | -2.91% | 1 | 16 | 55.05% |
| GOOGL240621C00140000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 30.85 | 30.15 | 30.90 | -1.15 | -3.59% | 171 | 13,560 | 46.61% |
| GOOGL240719C00140000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 31.71 | 30.95 | 31.50 | -1.19 | -3.62% | 1 | 2,357 | 40.63% |
| GOOGL240816C00140000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 32.95 | 31.30 | 32.95 | -0.75 | -2.23% | 4 | 2,766 | 41.64% |
| GOOGL240920C00140000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 34.00 | 33.35 | 33.90 | -1.60 | -4.49% | 9 | 6,270 | 39.48% |
| GOOGL241018C00140000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 34.72 | 34.30 | 34.80 | -1.28 | -3.56% | 3 | 631 | 38.89% |
| GOOGL241115C00140000 | 2024-05-06 12:25PM EDT | 2024-11-15 | 33.80 | 34.95 | 36.45 | 0.00 | - | 1 | 439 | 40.67% |
| GOOGL241220C00140000 | 2024-05-07 2:37PM EDT | 2024-12-20 | 38.25 | 36.90 | 37.30 | 0.00 | - | 4 | 1,891 | 39.56% |
| GOOGL250117C00140000 | 2024-05-08 10:11AM EDT | 2025-01-17 | 38.35 | 37.95 | 38.20 | -0.98 | -2.49% | 4 | 6,414 | 39.45% |
| GOOGL250321C00140000 | 2024-05-06 1:26PM EDT | 2025-03-21 | 38.60 | 39.60 | 40.45 | 0.00 | - | 5 | 145 | 39.94% |
| GOOGL250620C00140000 | 2024-05-08 12:05PM EDT | 2025-06-20 | 43.56 | 41.15 | 44.65 | -1.19 | -2.66% | 20 | 2,645 | 42.56% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 2025-09-19 | 44.00 | 45.25 | 46.30 | 0.00 | - | 1 | 39 | 41.06% |
| GOOGL251219C00140000 | 2024-05-07 10:06AM EDT | 2025-12-19 | 48.91 | 47.15 | 49.95 | 0.00 | - | 1 | 498 | 42.94% |
| GOOGL260116C00140000 | 2024-05-08 3:36PM EDT | 2026-01-16 | 48.70 | 48.60 | 49.25 | -1.90 | -3.75% | 1 | 4,181 | 40.99% |
| GOOGL260618C00140000 | 2024-05-02 10:11AM EDT | 2026-06-18 | 48.75 | 52.15 | 54.70 | 0.00 | - | 1 | 297 | 43.41% |
| GOOGL261218C00140000 | 2024-05-07 10:09AM EDT | 2026-12-18 | 57.60 | 55.40 | 58.60 | 0.00 | - | 6 | 712 | 43.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00140000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 1,814 | 71.88% |
| GOOGL240517P00140000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 13,504 | 16,416 | 54.30% |
| GOOGL240524P00140000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 20 | 332 | 43.85% |
| GOOGL240531P00140000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 1 | 692 | 39.06% |
| GOOGL240607P00140000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.19 | 0.00 | - | 31 | 128 | 35.06% |
| GOOGL240614P00140000 | 2024-05-08 1:35PM EDT | 2024-06-14 | 0.27 | 0.14 | 0.35 | +0.04 | +17.39% | 3 | 37 | 35.45% |
| GOOGL240621P00140000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.31 | +0.03 | +11.11% | 79 | 18,694 | 31.81% |
| GOOGL240719P00140000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.56 | 0.55 | 0.60 | +0.04 | +7.69% | 187 | 4,112 | 28.71% |
| GOOGL240816P00140000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 1.23 | 1.24 | 1.28 | +0.05 | +4.24% | 36 | 3,200 | 29.61% |
| GOOGL240920P00140000 | 2024-05-08 3:21PM EDT | 2024-09-20 | 1.73 | 1.74 | 1.80 | +0.12 | +7.45% | 6 | 6,560 | 28.25% |
| GOOGL241018P00140000 | 2024-05-08 12:38PM EDT | 2024-10-18 | 2.16 | 2.17 | 2.24 | +0.12 | +5.88% | 1,215 | 3,269 | 27.62% |
| GOOGL241115P00140000 | 2024-05-08 2:43PM EDT | 2024-11-15 | 2.99 | 3.00 | 3.10 | +0.14 | +4.91% | 3 | 411 | 28.64% |
| GOOGL241220P00140000 | 2024-05-08 3:46PM EDT | 2024-12-20 | 3.52 | 3.50 | 3.60 | +0.22 | +6.67% | 3 | 7,654 | 27.88% |
| GOOGL250117P00140000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.00 | +0.30 | +8.22% | 79 | 8,145 | 27.43% |
| GOOGL250321P00140000 | 2024-05-08 12:22PM EDT | 2025-03-21 | 4.97 | 4.90 | 5.60 | +0.10 | +2.05% | 1 | 2,033 | 28.36% |
| GOOGL250620P00140000 | 2024-05-07 3:18PM EDT | 2025-06-20 | 6.55 | 6.45 | 7.85 | +0.20 | +3.15% | 24 | 2,744 | 29.36% |
| GOOGL250919P00140000 | 2024-05-07 11:48AM EDT | 2025-09-19 | 7.70 | 7.45 | 8.40 | 0.00 | - | 8 | 47 | 27.49% |
| GOOGL251219P00140000 | 2024-05-07 11:50AM EDT | 2025-12-19 | 9.33 | 8.90 | 9.60 | +0.38 | +4.25% | 1 | 534 | 27.12% |
| GOOGL260116P00140000 | 2024-05-08 3:11PM EDT | 2026-01-16 | 9.55 | 9.35 | 10.00 | +0.20 | +2.14% | 6 | 2,062 | 27.09% |
| GOOGL260618P00140000 | 2024-04-29 1:45PM EDT | 2026-06-18 | 10.30 | 11.10 | 12.05 | 0.00 | - | 14 | 32 | 26.92% |
| GOOGL261218P00140000 | 2024-05-07 12:11PM EDT | 2026-12-18 | 13.30 | 12.90 | 13.50 | 0.00 | - | 7 | 591 | 25.87% |
© 2024 Yahoo. Tutti i diritti riservati.