Italia markets closed
Dow Jones
38.951,55 +67,29 (+0,17%) Nasdaq
16.281,96 -50,60 (-0,31%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.025,76 -1.103,32 (-1,87%) CMC Crypto 200
1.323,81 +29,14 (+2,25%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,653 | 46.88% |
| GOOGL240517C00190000 | 2024-05-08 11:47AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 9 | 4,346 | 33.79% |
| GOOGL240524C00190000 | 2024-05-08 11:35AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.18 | -0.01 | -6.25% | 35 | 659 | 29.79% |
| GOOGL240531C00190000 | 2024-05-08 10:22AM EDT | 2024-05-31 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 16 | 483 | 26.91% |
| GOOGL240607C00190000 | 2024-05-08 12:13PM EDT | 2024-06-07 | 0.40 | 0.37 | 0.41 | -0.02 | -4.76% | 55 | 1,522 | 26.10% |
| GOOGL240614C00190000 | 2024-05-08 11:44AM EDT | 2024-06-14 | 0.56 | 0.58 | 0.62 | -0.17 | -23.29% | 3 | 64 | 26.05% |
| GOOGL240621C00190000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.76 | -0.12 | -14.29% | 161 | 5,617 | 25.26% |
| GOOGL240719C00190000 | 2024-05-08 12:15PM EDT | 2024-07-19 | 1.65 | 1.62 | 1.67 | -0.18 | -9.84% | 105 | 3,831 | 25.21% |
| GOOGL240816C00190000 | 2024-05-08 11:53AM EDT | 2024-08-16 | 3.45 | 3.45 | 3.55 | -0.19 | -5.22% | 28 | 1,808 | 28.71% |
| GOOGL240920C00190000 | 2024-05-08 11:57AM EDT | 2024-09-20 | 4.72 | 4.75 | 4.85 | -0.43 | -8.35% | 6 | 2,102 | 28.54% |
| GOOGL241018C00190000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 5.83 | 5.85 | 6.00 | -0.42 | -6.72% | 24 | 650 | 28.90% |
| GOOGL241115C00190000 | 2024-05-08 10:19AM EDT | 2024-11-15 | 7.85 | 7.75 | 7.85 | -0.20 | -2.48% | 34 | 2,184 | 30.86% |
| GOOGL241220C00190000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 9.10 | 9.05 | 9.20 | -0.38 | -4.01% | 21 | 1,756 | 31.09% |
| GOOGL250117C00190000 | 2024-05-08 12:19PM EDT | 2025-01-17 | 10.15 | 10.10 | 10.25 | -0.30 | -2.87% | 1 | 4,901 | 31.28% |
| GOOGL250321C00190000 | 2024-05-07 3:47PM EDT | 2025-03-21 | 13.30 | 12.80 | 13.00 | 0.00 | - | 9 | 571 | 32.51% |
| GOOGL250620C00190000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 16.73 | 16.25 | 16.45 | 0.00 | - | 812 | 7,773 | 33.56% |
| GOOGL250919C00190000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 19.05 | 19.20 | 19.75 | -0.95 | -4.75% | 1 | 45 | 34.55% |
| GOOGL251219C00190000 | 2024-05-07 10:17AM EDT | 2025-12-19 | 22.40 | 21.75 | 22.85 | 0.00 | - | 2 | 542 | 35.38% |
| GOOGL260116C00190000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 23.70 | 23.20 | 23.45 | 0.00 | - | 6 | 1,170 | 35.25% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 27.60 | 29.15 | 0.00 | - | 5 | 152 | 37.35% |
| GOOGL261218C00190000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 33.70 | 31.60 | 34.20 | 0.00 | - | 1 | 81 | 38.22% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 19.20 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 19.85 | 20.10 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 19.70 | 20.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 19.95 | 20.25 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 19.40 | 20.00 | 20.50 | 0.00 | - | 1 | 75 | 17.73% |
| GOOGL240719P00190000 | 2024-05-08 12:14PM EDT | 2024-07-19 | 20.43 | 20.40 | 20.70 | +0.51 | +2.56% | 12 | 367 | 16.46% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 21.35 | 21.90 | 0.00 | - | 12 | 17 | 20.92% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 22.00 | 22.30 | 0.00 | - | 14 | 36 | 19.53% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 22.40 | 22.80 | 0.00 | - | 1 | 12 | 19.37% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 23.45 | 23.80 | 0.00 | - | 30 | 30 | 20.59% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.68 | 24.20 | 24.55 | 0.00 | - | 2 | 6 | 20.67% |
| GOOGL250117P00190000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 24.30 | 24.65 | 24.90 | 0.00 | - | 1 | 138 | 20.25% |
| GOOGL250321P00190000 | 2024-05-07 3:26PM EDT | 2025-03-21 | 25.70 | 26.00 | 26.70 | 0.00 | - | 1 | 19 | 21.40% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 2025-06-20 | 27.15 | 27.50 | 28.75 | 0.00 | - | 1 | 4 | 22.00% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 28.65 | 30.45 | 0.00 | - | 1 | 14 | 22.17% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 44.13% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 30.60 | 31.75 | 0.00 | - | 1 | 1 | 21.47% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 32.05 | 33.60 | 0.00 | - | 1 | 1 | 21.16% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 34.60 | 36.05 | 0.00 | - | 1 | 40 | 21.31% |
© 2024 Yahoo. Tutti i diritti riservati.