Italia markets open in 8 hours 52 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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.233,26 -1.379,49 (-2,35%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
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:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00165000 | 2024-05-08 3:19PM EDT | 2024-05-10 | 4.60 | 4.45 | 4.85 | -1.95 | -29.77% | 164 | 3,933 | 31.64% |
| GOOGL240517C00165000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 6.15 | 6.10 | 6.25 | -1.60 | -20.65% | 659 | 12,388 | 33.06% |
| GOOGL240524C00165000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 6.80 | 6.70 | 6.90 | -1.50 | -18.07% | 373 | 3,101 | 30.32% |
| GOOGL240531C00165000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 7.48 | 7.15 | 7.35 | -1.02 | -12.00% | 112 | 1,029 | 28.36% |
| GOOGL240607C00165000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 7.95 | 7.75 | 7.95 | -1.00 | -11.17% | 83 | 253 | 28.22% |
| GOOGL240614C00165000 | 2024-05-08 3:28PM EDT | 2024-06-14 | 8.57 | 6.25 | 8.45 | -1.28 | -12.99% | 3 | 162 | 27.92% |
| GOOGL240621C00165000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 8.90 | 8.80 | 8.90 | -1.23 | -12.14% | 147 | 7,897 | 27.66% |
| GOOGL240719C00165000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 10.85 | 10.60 | 10.75 | -1.15 | -9.58% | 245 | 4,311 | 28.10% |
| GOOGL240816C00165000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 13.30 | 13.20 | 13.35 | -1.30 | -8.90% | 55 | 6,717 | 31.45% |
| GOOGL240920C00165000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 14.98 | 14.90 | 15.10 | -1.32 | -8.10% | 54 | 5,098 | 31.46% |
| GOOGL241018C00165000 | 2024-05-08 12:41PM EDT | 2024-10-18 | 16.62 | 16.25 | 16.45 | -0.93 | -5.30% | 13 | 537 | 31.71% |
| GOOGL241115C00165000 | 2024-05-08 2:06PM EDT | 2024-11-15 | 18.64 | 18.30 | 18.50 | -1.06 | -5.38% | 12 | 2,196 | 33.60% |
| GOOGL241220C00165000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 20.05 | 19.70 | 20.00 | -1.00 | -4.75% | 21 | 3,683 | 33.79% |
| GOOGL250117C00165000 | 2024-05-08 3:43PM EDT | 2025-01-17 | 21.15 | 20.85 | 21.15 | -1.20 | -5.37% | 43 | 7,597 | 33.97% |
| GOOGL250321C00165000 | 2024-05-08 3:14PM EDT | 2025-03-21 | 24.00 | 23.60 | 24.00 | -1.00 | -4.00% | 6 | 517 | 35.07% |
| GOOGL250620C00165000 | 2024-05-08 3:45PM EDT | 2025-06-20 | 27.33 | 27.10 | 27.60 | -0.45 | -1.62% | 12 | 3,228 | 36.11% |
| GOOGL250919C00165000 | 2024-05-06 11:17AM EDT | 2025-09-19 | 28.80 | 29.10 | 30.95 | 0.00 | - | 3 | 173 | 37.05% |
| GOOGL251219C00165000 | 2024-05-07 3:51PM EDT | 2025-12-19 | 34.85 | 33.00 | 34.65 | -0.30 | -0.85% | 1 | 4,965 | 38.56% |
| GOOGL260116C00165000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 35.10 | 33.65 | 36.45 | 0.00 | - | 6 | 651 | 39.82% |
| GOOGL260618C00165000 | 2024-05-08 2:29PM EDT | 2026-06-18 | 38.68 | 37.85 | 39.55 | +0.76 | +2.00% | 2 | 60 | 38.97% |
| GOOGL261218C00165000 | 2024-05-07 2:26PM EDT | 2026-12-18 | 44.29 | 41.15 | 44.65 | 0.00 | - | 7 | 320 | 40.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00165000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 3,157 | 6,664 | 23.24% |
| GOOGL240517P00165000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 1.54 | 1.51 | 1.54 | +0.53 | +52.48% | 2,633 | 5,482 | 29.66% |
| GOOGL240524P00165000 | 2024-05-08 3:12PM EDT | 2024-05-24 | 1.88 | 1.95 | 2.03 | +0.48 | +34.29% | 120 | 1,563 | 26.60% |
| GOOGL240531P00165000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 2.27 | 2.27 | 2.37 | +0.52 | +29.71% | 142 | 752 | 24.57% |
| GOOGL240607P00165000 | 2024-05-08 1:59PM EDT | 2024-06-07 | 2.62 | 2.67 | 2.79 | +0.27 | +11.49% | 39 | 314 | 23.96% |
| GOOGL240614P00165000 | 2024-05-08 1:24PM EDT | 2024-06-14 | 3.08 | 3.15 | 3.30 | +0.40 | +14.93% | 10 | 31 | 24.17% |
| GOOGL240621P00165000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 3.54 | 3.50 | 3.60 | +0.65 | +22.49% | 809 | 3,671 | 23.56% |
| GOOGL240719P00165000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 4.65 | 4.65 | 4.75 | +0.54 | +13.14% | 1,121 | 1,702 | 22.52% |
| GOOGL240816P00165000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 6.50 | 6.60 | 6.70 | +0.50 | +8.33% | 50 | 1,188 | 24.87% |
| GOOGL240920P00165000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 7.60 | 7.60 | 7.80 | +0.56 | +7.95% | 11 | 1,441 | 24.19% |
| GOOGL241018P00165000 | 2024-05-08 10:38AM EDT | 2024-10-18 | 8.30 | 8.40 | 8.55 | +0.30 | +3.75% | 3 | 344 | 23.73% |
| GOOGL241115P00165000 | 2024-05-08 3:20PM EDT | 2024-11-15 | 9.70 | 9.80 | 9.95 | +0.35 | +3.74% | 3 | 275 | 24.88% |
| GOOGL241220P00165000 | 2024-05-07 3:43PM EDT | 2024-12-20 | 10.62 | 10.60 | 10.80 | +0.45 | +4.42% | 1 | 272 | 24.52% |
| GOOGL250117P00165000 | 2024-05-07 3:31PM EDT | 2025-01-17 | 10.88 | 11.15 | 11.50 | 0.00 | - | 112 | 1,361 | 24.41% |
| GOOGL250321P00165000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 12.35 | 12.80 | 13.95 | 0.00 | - | 19 | 251 | 25.85% |
| GOOGL250620P00165000 | 2024-05-08 11:45AM EDT | 2025-06-20 | 15.01 | 14.40 | 15.80 | +0.51 | +3.52% | 4 | 94 | 25.45% |
| GOOGL250919P00165000 | 2024-05-07 3:06PM EDT | 2025-09-19 | 16.00 | 16.40 | 17.40 | 0.00 | - | 5 | 20 | 25.10% |
| GOOGL251219P00165000 | 2024-05-07 3:34PM EDT | 2025-12-19 | 17.65 | 17.30 | 20.45 | 0.00 | - | 5 | 80 | 26.74% |
| GOOGL260116P00165000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 18.20 | 17.25 | 19.90 | +0.30 | +1.68% | 2 | 1,101 | 25.49% |
| GOOGL260618P00165000 | 2024-05-08 9:51AM EDT | 2026-06-18 | 20.58 | 20.15 | 21.95 | -1.92 | -8.53% | 1 | 30 | 24.98% |
| GOOGL261218P00165000 | 2024-05-08 3:17PM EDT | 2026-12-18 | 22.73 | 20.75 | 23.55 | -0.23 | -1.00% | 20 | 22 | 23.98% |
© 2024 Yahoo. Tutti i diritti riservati.