Italia markets open in 3 hours 22 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.396,63 -413,70 (-0,70%) CMC Crypto 200
1.299,38 -65,75 (-4,82%)
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:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00150000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 21.44 | 20.40 | 21.60 | +4.04 | +23.22% | 86 | 225 | 93.85% |
| GOOGL240517C00150000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 21.34 | 20.95 | 22.20 | +2.76 | +14.85% | 165 | 15,922 | 50.59% |
| GOOGL240524C00150000 | 2024-05-07 1:32PM EDT | 2024-05-24 | 22.00 | 20.00 | 24.10 | +3.75 | +20.55% | 14 | 335 | 73.34% |
| GOOGL240531C00150000 | 2024-05-07 3:19PM EDT | 2024-05-31 | 21.48 | 21.75 | 22.55 | +3.33 | +18.35% | 203 | 58 | 46.70% |
| GOOGL240607C00150000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 21.50 | 21.30 | 22.75 | +2.25 | +11.69% | 3 | 22 | 43.02% |
| GOOGL240614C00150000 | 2024-05-07 12:42PM EDT | 2024-06-14 | 22.89 | 21.00 | 23.10 | +4.25 | +22.80% | 4 | 13 | 41.71% |
| GOOGL240621C00150000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 22.85 | 22.45 | 23.20 | +2.95 | +14.82% | 173 | 9,414 | 39.05% |
| GOOGL240719C00150000 | 2024-05-07 3:16PM EDT | 2024-07-19 | 23.40 | 23.65 | 24.20 | +2.27 | +10.74% | 28 | 2,783 | 35.88% |
| GOOGL240816C00150000 | 2024-05-07 2:51PM EDT | 2024-08-16 | 25.60 | 24.65 | 25.90 | +2.72 | +11.89% | 52 | 2,170 | 37.21% |
| GOOGL240920C00150000 | 2024-05-07 3:41PM EDT | 2024-09-20 | 26.60 | 26.90 | 27.20 | +2.60 | +10.83% | 22 | 9,536 | 36.16% |
| GOOGL241018C00150000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 28.15 | 27.05 | 28.35 | +2.38 | +9.24% | 8 | 1,191 | 36.12% |
| GOOGL241115C00150000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 29.25 | 28.70 | 30.05 | +3.70 | +14.48% | 5 | 459 | 37.60% |
| GOOGL241220C00150000 | 2024-05-07 1:04PM EDT | 2024-12-20 | 31.05 | 29.95 | 31.50 | +3.35 | +12.09% | 14 | 1,589 | 37.81% |
| GOOGL250117C00150000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 31.70 | 31.00 | 32.30 | +2.40 | +8.19% | 116 | 19,689 | 37.34% |
| GOOGL250321C00150000 | 2024-05-07 3:09PM EDT | 2025-03-21 | 34.15 | 33.85 | 35.70 | +2.65 | +8.41% | 8 | 204 | 39.67% |
| GOOGL250620C00150000 | 2024-05-07 12:45PM EDT | 2025-06-20 | 38.20 | 37.30 | 38.75 | +3.60 | +10.40% | 1 | 906 | 39.84% |
| GOOGL250919C00150000 | 2024-05-06 11:57AM EDT | 2025-09-19 | 37.45 | 40.20 | 43.40 | 0.00 | - | 2 | 137 | 42.68% |
| GOOGL251219C00150000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 43.26 | 41.80 | 44.00 | +1.72 | +4.14% | 32 | 658 | 40.04% |
| GOOGL260116C00150000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 43.63 | 43.85 | 44.80 | +2.38 | +5.77% | 44 | 11,496 | 40.15% |
| GOOGL260618C00150000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 47.50 | 47.60 | 50.50 | +2.06 | +4.53% | 1 | 1,457 | 42.51% |
| GOOGL261218C00150000 | 2024-05-07 3:23PM EDT | 2026-12-18 | 52.00 | 50.10 | 53.45 | +2.20 | +4.42% | 5 | 572 | 41.29% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00150000 | 2024-05-07 3:15PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 304 | 9,958 | 62.50% |
| GOOGL240517P00150000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 1,036 | 12,985 | 43.07% |
| GOOGL240524P00150000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.22 | -0.13 | -39.39% | 73 | 3,362 | 35.84% |
| GOOGL240531P00150000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.29 | -0.17 | -39.53% | 83 | 691 | 31.89% |
| GOOGL240607P00150000 | 2024-05-07 3:52PM EDT | 2024-06-07 | 0.35 | 0.33 | 0.56 | -0.24 | -40.68% | 70 | 427 | 32.54% |
| GOOGL240614P00150000 | 2024-05-07 3:34PM EDT | 2024-06-14 | 0.58 | 0.51 | 0.54 | -0.34 | -36.96% | 136 | 97 | 29.13% |
| GOOGL240621P00150000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.59 | 0.60 | 0.63 | -0.36 | -37.89% | 997 | 7,602 | 27.81% |
| GOOGL240719P00150000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 1.12 | 1.09 | 1.22 | -0.47 | -29.56% | 253 | 3,329 | 26.26% |
| GOOGL240816P00150000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 2.23 | 2.18 | 2.32 | -0.72 | -24.41% | 104 | 3,314 | 27.78% |
| GOOGL240920P00150000 | 2024-05-07 1:57PM EDT | 2024-09-20 | 3.05 | 2.87 | 4.65 | -0.80 | -20.78% | 146 | 3,828 | 32.08% |
| GOOGL241018P00150000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 3.55 | 3.40 | 3.55 | -0.85 | -19.32% | 5 | 720 | 25.87% |
| GOOGL241115P00150000 | 2024-05-07 2:31PM EDT | 2024-11-15 | 4.75 | 4.50 | 4.65 | -0.95 | -16.67% | 24 | 2,273 | 27.00% |
| GOOGL241220P00150000 | 2024-05-07 3:53PM EDT | 2024-12-20 | 5.25 | 5.20 | 5.35 | -0.95 | -15.32% | 52 | 2,172 | 26.56% |
| GOOGL250117P00150000 | 2024-05-07 2:41PM EDT | 2025-01-17 | 5.90 | 5.65 | 5.80 | -0.68 | -10.33% | 114 | 4,826 | 26.09% |
| GOOGL250321P00150000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 7.15 | 6.55 | 7.25 | -0.84 | -10.51% | 227 | 587 | 26.25% |
| GOOGL250620P00150000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 8.85 | 8.65 | 9.05 | -0.72 | -7.52% | 132 | 2,131 | 26.20% |
| GOOGL250919P00150000 | 2024-05-07 11:51AM EDT | 2025-09-19 | 10.50 | 10.10 | 11.60 | -2.11 | -16.73% | 6 | 6 | 27.50% |
| GOOGL251219P00150000 | 2024-05-07 3:01PM EDT | 2025-12-19 | 11.90 | 11.55 | 12.20 | +0.20 | +1.71% | 11 | 650 | 26.11% |
| GOOGL260116P00150000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 12.20 | 11.90 | 13.35 | -2.06 | -14.45% | 24 | 885 | 27.02% |
| GOOGL260618P00150000 | 2024-05-02 1:46PM EDT | 2026-06-18 | 16.93 | 13.45 | 15.55 | 0.00 | - | 3 | 41 | 26.77% |
| GOOGL261218P00150000 | 2024-05-07 2:12PM EDT | 2026-12-18 | 16.06 | 15.70 | 17.10 | -2.09 | -11.52% | 3 | 229 | 25.68% |
© 2024 Yahoo. Tutti i diritti riservati.