Italia markets close in 3 hours 8 minutes
FTSE MIB
34.138,13 -104,36 (-0,30%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,37 -1,01 (-1,29%) Bitcoin EUR
58.030,36 -1.198,57 (-2,02%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00145000 | 2024-05-07 12:15PM EDT | 2024-05-10 | 26.22 | 0.00 | 0.00 | 0.00 | - | 34 | 109 | 0.00% |
| GOOGL240517C00145000 | 2024-05-07 3:05PM EDT | 2024-05-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 161 | 12,979 | 0.00% |
| GOOGL240524C00145000 | 2024-05-07 12:07PM EDT | 2024-05-24 | 26.62 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.00% |
| GOOGL240531C00145000 | 2024-05-07 10:58AM EDT | 2024-05-31 | 26.29 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| GOOGL240607C00145000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 26.58 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| GOOGL240614C00145000 | 2024-05-03 11:33AM EDT | 2024-06-14 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00145000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 27.15 | 0.00 | 0.00 | 0.00 | - | 71 | 6,716 | 0.00% |
| GOOGL240719C00145000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 98 | 2,263 | 0.00% |
| GOOGL240816C00145000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 10 | 5,990 | 0.00% |
| GOOGL240920C00145000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 13 | 4,157 | 0.00% |
| GOOGL241018C00145000 | 2024-05-07 9:33AM EDT | 2024-10-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| GOOGL241115C00145000 | 2024-05-07 12:30PM EDT | 2024-11-15 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| GOOGL241220C00145000 | 2024-05-07 2:08PM EDT | 2024-12-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4,524 | 0.00% |
| GOOGL250117C00145000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 35.48 | 0.00 | 0.00 | 0.00 | - | 19 | 7,102 | 0.00% |
| GOOGL250321C00145000 | 2024-05-07 12:37PM EDT | 2025-03-21 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOGL250620C00145000 | 2024-05-07 2:57PM EDT | 2025-06-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,782 | 0.00% |
| GOOGL250919C00145000 | 2024-05-06 3:43PM EDT | 2025-09-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| GOOGL251219C00145000 | 2024-05-03 3:33PM EDT | 2025-12-19 | 43.13 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| GOOGL260116C00145000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 46.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7,179 | 0.00% |
| GOOGL260618C00145000 | 2024-05-02 2:19PM EDT | 2026-06-18 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| GOOGL261218C00145000 | 2024-05-06 12:57PM EDT | 2026-12-18 | 52.11 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00145000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 1,621 | 50.00% |
| GOOGL240517P00145000 | 2024-05-07 3:29PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 532 | 10,814 | 25.00% |
| GOOGL240524P00145000 | 2024-05-07 3:08PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 585 | 12.50% |
| GOOGL240531P00145000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 1,131 | 12.50% |
| GOOGL240607P00145000 | 2024-05-07 3:34PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 57 | 98 | 12.50% |
| GOOGL240614P00145000 | 2024-05-07 10:59AM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 12.50% |
| GOOGL240621P00145000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 355 | 5,779 | 12.50% |
| GOOGL240719P00145000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 153 | 6,881 | 6.25% |
| GOOGL240816P00145000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 21 | 3,488 | 6.25% |
| GOOGL240920P00145000 | 2024-05-07 3:45PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 128 | 3,574 | 6.25% |
| GOOGL241018P00145000 | 2024-05-07 1:07PM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 100 | 1,400 | 6.25% |
| GOOGL241115P00145000 | 2024-05-07 2:25PM EDT | 2024-11-15 | 3.69 | 0.00 | 0.00 | 0.00 | - | 8 | 1,648 | 6.25% |
| GOOGL241220P00145000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 2,311 | 6.25% |
| GOOGL250117P00145000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 4.62 | 0.00 | 0.00 | 0.00 | - | 128 | 8,190 | 3.13% |
| GOOGL250321P00145000 | 2024-05-07 12:09PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 492 | 3.13% |
| GOOGL250620P00145000 | 2024-05-07 3:08PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 675 | 3.13% |
| GOOGL250919P00145000 | 2024-05-07 3:49PM EDT | 2025-09-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 3.13% |
| GOOGL251219P00145000 | 2024-05-07 1:38PM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 4,809 | 3.13% |
| GOOGL260116P00145000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 31 | 2,869 | 3.13% |
| GOOGL260618P00145000 | 2024-05-07 3:25PM EDT | 2026-06-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| GOOGL261218P00145000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 14.76 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.