Italia markets close in 3 hours 4 minutes
FTSE MIB
34.122,89 -119,60 (-0,35%) 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
77,41 -0,97 (-1,24%) Bitcoin EUR
58.024,71 -1.168,13 (-1,97%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00155000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 16.12 | 0.00 | 0.00 | 0.00 | - | 37 | 473 | 0.00% |
| GOOGL240517C00155000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 225 | 14,697 | 0.00% |
| GOOGL240524C00155000 | 2024-05-07 1:55PM EDT | 2024-05-24 | 16.54 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 0.00% |
| GOOGL240531C00155000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 17.06 | 0.00 | 0.00 | 0.00 | - | 6 | 334 | 0.00% |
| GOOGL240607C00155000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 17.48 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| GOOGL240614C00155000 | 2024-05-07 12:05PM EDT | 2024-06-14 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| GOOGL240621C00155000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 86 | 10,084 | 0.00% |
| GOOGL240719C00155000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 34 | 4,106 | 0.00% |
| GOOGL240816C00155000 | 2024-05-07 3:14PM EDT | 2024-08-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 71 | 1,414 | 0.00% |
| GOOGL240920C00155000 | 2024-05-07 3:19PM EDT | 2024-09-20 | 22.67 | 0.00 | 0.00 | 0.00 | - | 29 | 4,369 | 0.00% |
| GOOGL241018C00155000 | 2024-05-07 2:54PM EDT | 2024-10-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,114 | 0.00% |
| GOOGL241115C00155000 | 2024-05-07 1:18PM EDT | 2024-11-15 | 26.15 | 0.00 | 0.00 | 0.00 | - | 9 | 337 | 0.00% |
| GOOGL241220C00155000 | 2024-05-07 3:53PM EDT | 2024-12-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 11 | 5,436 | 0.00% |
| GOOGL250117C00155000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 28.62 | 0.00 | 0.00 | 0.00 | - | 17 | 7,662 | 0.00% |
| GOOGL250321C00155000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 17 | 1,958 | 0.00% |
| GOOGL250620C00155000 | 2024-05-07 12:45PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,482 | 0.00% |
| GOOGL250919C00155000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 33.95 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
| GOOGL251219C00155000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 40.56 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| GOOGL260116C00155000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 41.23 | 0.00 | 0.00 | 0.00 | - | 11 | 2,106 | 0.00% |
| GOOGL260618C00155000 | 2024-05-02 1:58PM EDT | 2026-06-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| GOOGL261218C00155000 | 2024-05-07 12:13PM EDT | 2026-12-18 | 49.95 | 0.00 | 0.00 | 0.00 | - | 20 | 286 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00155000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 430 | 11,158 | 25.00% |
| GOOGL240517P00155000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 728 | 8,061 | 12.50% |
| GOOGL240524P00155000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 222 | 2,583 | 12.50% |
| GOOGL240531P00155000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 500 | 1,224 | 6.25% |
| GOOGL240607P00155000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 149 | 412 | 6.25% |
| GOOGL240614P00155000 | 2024-05-07 3:12PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 107 | 6.25% |
| GOOGL240621P00155000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 754 | 4,414 | 6.25% |
| GOOGL240719P00155000 | 2024-05-07 3:38PM EDT | 2024-07-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 217 | 2,789 | 6.25% |
| GOOGL240816P00155000 | 2024-05-07 2:42PM EDT | 2024-08-16 | 3.24 | 0.00 | 0.00 | 0.00 | - | 71 | 1,136 | 3.13% |
| GOOGL240920P00155000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,123 | 3.13% |
| GOOGL241018P00155000 | 2024-05-06 12:04PM EDT | 2024-10-18 | 5.96 | 0.00 | 0.00 | 0.00 | - | 21 | 975 | 3.13% |
| GOOGL241115P00155000 | 2024-05-07 12:40PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 33 | 1,552 | 3.13% |
| GOOGL241220P00155000 | 2024-05-07 3:21PM EDT | 2024-12-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 765 | 3.13% |
| GOOGL250117P00155000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 186 | 2,328 | 3.13% |
| GOOGL250321P00155000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 2,443 | 3.13% |
| GOOGL250620P00155000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 794 | 1.56% |
| GOOGL250919P00155000 | 2024-05-07 12:08PM EDT | 2025-09-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 1.56% |
| GOOGL251219P00155000 | 2024-05-07 1:01PM EDT | 2025-12-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 1.56% |
| GOOGL260116P00155000 | 2024-05-07 3:00PM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 35 | 189 | 1.56% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 2026-06-18 | 16.22 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| GOOGL261218P00155000 | 2024-05-02 11:04AM EDT | 2026-12-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.