Italia markets closed
Dow Jones
38.964,45 +80,19 (+0,21%) Nasdaq
16.298,83 -33,73 (-0,21%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.757,39 -1.703,55 (-2,86%) CMC Crypto 200
1.322,89 +28,21 (+2,18%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:31AM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00195000 | 2024-05-06 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 771 | 53.13% |
| GOOGL240517C00195000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 3,816 | 37.11% |
| GOOGL240524C00195000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.09 | -0.04 | -26.67% | 4 | 241 | 30.96% |
| GOOGL240531C00195000 | 2024-05-08 10:28AM EDT | 2024-05-31 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 16 | 168 | 27.98% |
| GOOGL240607C00195000 | 2024-05-08 10:27AM EDT | 2024-06-07 | 0.22 | 0.17 | 0.27 | -0.05 | -18.52% | 6 | 78 | 27.74% |
| GOOGL240614C00195000 | 2024-05-07 2:40PM EDT | 2024-06-14 | 0.35 | 0.30 | 0.35 | 0.00 | - | 12 | 14 | 26.37% |
| GOOGL240621C00195000 | 2024-05-08 10:28AM EDT | 2024-06-21 | 0.42 | 0.40 | 0.43 | -0.02 | -4.55% | 8 | 6,925 | 25.32% |
| GOOGL240719C00195000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.95 | 1.02 | 1.07 | -0.20 | -17.39% | 2 | 1,489 | 24.94% |
| GOOGL240816C00195000 | 2024-05-08 11:08AM EDT | 2024-08-16 | 2.57 | 2.48 | 2.59 | -0.23 | -8.21% | 11 | 1,228 | 28.21% |
| GOOGL240920C00195000 | 2024-05-08 9:40AM EDT | 2024-09-20 | 3.45 | 3.55 | 3.70 | -0.31 | -8.24% | 1 | 1,160 | 27.95% |
| GOOGL241018C00195000 | 2024-05-08 10:52AM EDT | 2024-10-18 | 4.70 | 4.55 | 4.75 | -0.15 | -3.09% | 3 | 151 | 28.34% |
| GOOGL241115C00195000 | 2024-05-07 3:16PM EDT | 2024-11-15 | 6.70 | 6.30 | 6.45 | 0.00 | - | 32 | 255 | 30.26% |
| GOOGL241220C00195000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 7.96 | 7.50 | 7.70 | 0.00 | - | 1 | 3,235 | 30.45% |
| GOOGL250117C00195000 | 2024-05-08 9:59AM EDT | 2025-01-17 | 8.50 | 8.50 | 8.65 | -0.58 | -6.39% | 19 | 5,062 | 30.57% |
| GOOGL250321C00195000 | 2024-05-07 11:35AM EDT | 2025-03-21 | 11.51 | 11.10 | 11.25 | 0.00 | - | 2 | 216 | 31.75% |
| GOOGL250620C00195000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 15.00 | 13.00 | 15.50 | 0.00 | - | 53 | 593 | 34.12% |
| GOOGL250919C00195000 | 2024-05-07 1:20PM EDT | 2025-09-19 | 18.35 | 17.35 | 17.90 | 0.00 | - | 6 | 26 | 33.92% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 20.30 | 21.15 | 0.00 | - | 55 | 220 | 34.99% |
| GOOGL260116C00195000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 21.90 | 20.85 | 21.55 | 0.00 | - | 5 | 1,068 | 34.64% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 23.60 | 23.50 | 27.75 | 0.00 | - | 7 | 22 | 37.31% |
| GOOGL261218C00195000 | 2024-05-01 1:28PM EDT | 2026-12-18 | 28.38 | 29.30 | 32.10 | 0.00 | - | 1 | 39 | 37.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 2024-05-10 | 27.65 | 25.00 | 25.35 | 0.00 | - | 1 | 0 | 82.62% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 22.82 | 24.80 | 25.70 | 0.00 | - | 5 | 1 | 60.33% |
| GOOGL240621P00195000 | 2024-04-29 9:33AM EDT | 2024-06-21 | 26.10 | 24.75 | 25.50 | 0.00 | - | 3 | 4 | 26.27% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 28.11 | 24.90 | 25.65 | 0.00 | - | 14 | 0 | 21.95% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 25.70 | 26.10 | 0.00 | - | - | 0 | 21.42% |
| GOOGL240920P00195000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 29.00 | 26.15 | 26.50 | 0.00 | - | 1 | 13 | 20.24% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 25.80 | 26.60 | 27.00 | 0.00 | - | 24 | 16 | 20.24% |
| GOOGL241220P00195000 | 2024-05-07 11:31AM EDT | 2024-12-20 | 27.50 | 27.95 | 28.20 | 0.00 | - | 2 | 2 | 20.44% |
| GOOGL250117P00195000 | 2024-05-07 3:22PM EDT | 2025-01-17 | 27.85 | 28.25 | 28.75 | 0.00 | - | 6 | 74 | 20.56% |
| GOOGL250321P00195000 | 2024-05-06 11:06AM EDT | 2025-03-21 | 32.15 | 29.15 | 30.15 | 0.00 | - | 2 | 4 | 21.15% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 33.47 | 29.10 | 32.20 | 0.00 | - | 1 | 4 | 21.95% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 54.09% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 33.35 | 35.45 | 0.00 | - | - | 44 | 21.85% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 50.88% |
© 2024 Yahoo. Tutti i diritti riservati.