Italia markets open in 6 hours 53 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 0,00 (0,00%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
56.973,41 -1.075,98 (-1,85%) CMC Crypto 200
1.304,09 +9,42 (+0,73%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00175000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 3,610 | 35,331 | 27.44% |
| GOOGL240517C00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.24 | 1.21 | 1.26 | -0.50 | -28.74% | 2,996 | 15,780 | 31.03% |
| GOOGL240524C00175000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 1.86 | 1.79 | 1.87 | -0.58 | -23.77% | 281 | 1,268 | 28.37% |
| GOOGL240531C00175000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 2.25 | 2.20 | 2.29 | -0.70 | -23.73% | 471 | 857 | 26.44% |
| GOOGL240607C00175000 | 2024-05-08 3:13PM EDT | 2024-06-07 | 2.87 | 2.72 | 2.82 | -0.64 | -18.23% | 137 | 779 | 26.15% |
| GOOGL240614C00175000 | 2024-05-08 2:31PM EDT | 2024-06-14 | 3.43 | 3.20 | 3.40 | -0.47 | -12.05% | 17 | 148 | 26.44% |
| GOOGL240621C00175000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.75 | -0.78 | -17.41% | 1,120 | 12,219 | 25.82% |
| GOOGL240719C00175000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 5.55 | 5.40 | 5.50 | -0.74 | -11.76% | 1,727 | 10,042 | 26.23% |
| GOOGL240816C00175000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 8.15 | 8.05 | 8.20 | -0.93 | -10.24% | 139 | 1,958 | 30.00% |
| GOOGL240920C00175000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 9.95 | 9.70 | 9.85 | -0.75 | -7.01% | 89 | 7,594 | 29.86% |
| GOOGL241018C00175000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 11.28 | 11.05 | 11.20 | -0.52 | -4.41% | 6 | 634 | 30.17% |
| GOOGL241115C00175000 | 2024-05-08 10:17AM EDT | 2024-11-15 | 13.50 | 13.15 | 13.35 | -0.53 | -3.78% | 8 | 505 | 32.27% |
| GOOGL241220C00175000 | 2024-05-08 11:11AM EDT | 2024-12-20 | 15.00 | 14.50 | 14.80 | -0.50 | -3.23% | 2 | 1,939 | 32.40% |
| GOOGL250117C00175000 | 2024-05-08 1:14PM EDT | 2025-01-17 | 15.90 | 15.70 | 15.95 | -0.55 | -3.34% | 47 | 3,729 | 32.60% |
| GOOGL250321C00175000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 18.75 | 17.75 | 18.85 | -1.05 | -5.30% | 1 | 738 | 33.78% |
| GOOGL250620C00175000 | 2024-05-08 2:18PM EDT | 2025-06-20 | 22.60 | 21.75 | 22.70 | -0.39 | -1.70% | 6 | 1,078 | 35.18% |
| GOOGL250919C00175000 | 2024-05-07 12:23PM EDT | 2025-09-19 | 25.10 | 25.15 | 27.05 | -1.20 | -4.56% | 1 | 108 | 37.36% |
| GOOGL251219C00175000 | 2024-05-08 3:51PM EDT | 2025-12-19 | 28.54 | 28.15 | 28.85 | -0.66 | -2.26% | 5 | 405 | 36.48% |
| GOOGL260116C00175000 | 2024-05-08 11:41AM EDT | 2026-01-16 | 29.50 | 27.60 | 30.70 | -0.88 | -2.90% | 9 | 1,955 | 37.77% |
| GOOGL260618C00175000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 34.80 | 31.65 | 36.05 | 0.00 | - | 3 | 20 | 39.38% |
| GOOGL261218C00175000 | 2024-05-08 11:46AM EDT | 2026-12-18 | 38.94 | 36.55 | 40.90 | -0.71 | -1.79% | 3 | 326 | 39.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00175000 | 2024-05-08 3:32PM EDT | 2024-05-10 | 5.31 | 5.00 | 5.85 | +1.11 | +26.43% | 91 | 158 | 35.35% |
| GOOGL240517P00175000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 6.58 | 6.20 | 6.70 | +1.41 | +27.27% | 8 | 1,054 | 28.91% |
| GOOGL240524P00175000 | 2024-05-07 2:56PM EDT | 2024-05-24 | 6.68 | 6.95 | 8.25 | +0.68 | +11.33% | 1 | 179 | 34.36% |
| GOOGL240531P00175000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 7.35 | 7.25 | 7.45 | +1.35 | +22.50% | 19 | 328 | 23.39% |
| GOOGL240607P00175000 | 2024-05-07 12:51PM EDT | 2024-06-07 | 7.70 | 7.60 | 7.80 | +1.30 | +20.31% | 1 | 136 | 22.53% |
| GOOGL240621P00175000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 8.50 | 8.35 | 8.55 | +1.30 | +18.06% | 50 | 726 | 22.11% |
| GOOGL240719P00175000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 9.60 | 9.45 | 9.60 | +1.00 | +11.63% | 31 | 897 | 21.00% |
| GOOGL240816P00175000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 11.30 | 11.40 | 11.55 | +0.64 | +6.00% | 65 | 594 | 23.51% |
| GOOGL240920P00175000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 12.35 | 12.40 | 12.55 | +0.45 | +3.78% | 16 | 3,792 | 22.71% |
| GOOGL241018P00175000 | 2024-05-08 2:48PM EDT | 2024-10-18 | 13.02 | 13.05 | 13.30 | +0.42 | +3.33% | 601 | 145 | 22.35% |
| GOOGL241115P00175000 | 2024-05-08 2:41PM EDT | 2024-11-15 | 14.50 | 14.55 | 14.75 | +0.75 | +5.45% | 14 | 168 | 23.64% |
| GOOGL241220P00175000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 15.50 | 15.25 | 15.55 | +0.65 | +4.38% | 1 | 517 | 23.25% |
| GOOGL250117P00175000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 15.80 | 15.90 | 16.10 | +0.72 | +4.77% | 1 | 1,150 | 22.91% |
| GOOGL250321P00175000 | 2024-05-07 2:47PM EDT | 2025-03-21 | 17.02 | 16.50 | 17.80 | 0.00 | - | 11 | 112 | 23.21% |
| GOOGL250620P00175000 | 2024-05-08 9:34AM EDT | 2025-06-20 | 20.00 | 19.20 | 19.90 | +1.15 | +6.10% | 1 | 334 | 23.40% |
| GOOGL250919P00175000 | 2024-05-08 9:54AM EDT | 2025-09-19 | 21.05 | 19.65 | 23.25 | +0.50 | +2.43% | 26 | 116 | 25.41% |
| GOOGL251219P00175000 | 2024-05-07 2:53PM EDT | 2025-12-19 | 22.15 | 22.45 | 24.25 | 0.00 | - | 5 | 82 | 24.53% |
| GOOGL260116P00175000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 23.15 | 22.75 | 25.00 | +0.60 | +2.66% | 14 | 65 | 24.83% |
| GOOGL260618P00175000 | 2024-05-07 2:00PM EDT | 2026-06-18 | 24.66 | 24.80 | 26.65 | 0.00 | - | 1 | 11 | 23.92% |
| GOOGL261218P00175000 | 2024-04-29 10:08AM EDT | 2026-12-18 | 27.50 | 26.85 | 28.30 | 0.00 | - | 2 | 54 | 23.02% |
© 2024 Yahoo. Tutti i diritti riservati.