Italia markets open in 5 hours 40 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.303,09 +100,72 (+0,26%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.212,40 -1.043,46 (-1,79%) CMC Crypto 200
1.308,73 +14,06 (+1,09%)
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:210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00210000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 96.88% |
| GOOGL240517C00210000 | 2024-05-08 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,565 | 51.95% |
| GOOGL240524C00210000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 42 | 69 | 43.16% |
| GOOGL240531C00210000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 31 | 36.91% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.17 | 0.01 | 0.09 | +0.09 | +112.50% | 1 | 12 | 34.08% |
| GOOGL240621C00210000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 3 | 4,498 | 29.30% |
| GOOGL240719C00210000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 0.33 | 0.24 | 0.31 | 0.00 | - | 12 | 470 | 26.71% |
| GOOGL240816C00210000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 0.90 | 0.84 | 0.90 | -0.11 | -10.89% | 3 | 311 | 28.20% |
| GOOGL240920C00210000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 1.53 | 1.47 | 1.52 | -0.17 | -10.00% | 4 | 1,536 | 27.71% |
| GOOGL241018C00210000 | 2024-05-08 3:27PM EDT | 2024-10-18 | 2.18 | 2.08 | 2.14 | -0.17 | -7.23% | 2 | 211 | 27.80% |
| GOOGL241115C00210000 | 2024-05-07 12:15PM EDT | 2024-11-15 | 3.26 | 3.25 | 3.35 | -0.44 | -11.89% | 11 | 339 | 29.66% |
| GOOGL241220C00210000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 4.55 | 4.15 | 4.30 | 0.00 | - | 5 | 1,780 | 29.82% |
| GOOGL250117C00210000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 5.05 | 4.85 | 5.00 | -0.40 | -7.34% | 3 | 5,514 | 29.80% |
| GOOGL250321C00210000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 7.15 | 6.95 | 8.15 | -0.40 | -5.30% | 15 | 43 | 32.82% |
| GOOGL250620C00210000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 9.89 | 9.10 | 11.05 | -0.61 | -5.81% | 1 | 6,460 | 33.50% |
| GOOGL250919C00210000 | 2024-05-07 1:34PM EDT | 2025-09-19 | 13.60 | 12.65 | 13.15 | 0.00 | - | 1 | 120 | 33.16% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 15.40 | 17.10 | 0.00 | - | 2 | 428 | 35.31% |
| GOOGL260116C00210000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 17.00 | 16.10 | 17.55 | 0.00 | - | 5 | 204 | 35.03% |
| GOOGL260618C00210000 | 2024-05-03 2:32PM EDT | 2026-06-18 | 19.60 | 19.50 | 21.80 | 0.00 | - | 2 | 40 | 35.77% |
| GOOGL261218C00210000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 25.00 | 23.90 | 26.15 | -1.25 | -4.76% | 1 | 198 | 36.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 40.00 | 41.05 | 0.00 | - | 1 | 0 | 60.25% |
| GOOGL240621P00210000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 40.39 | 40.10 | 41.05 | -51.61 | -56.10% | 14 | 0 | 36.38% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 90.09% |
| GOOGL250117P00210000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 41.25 | 41.05 | 41.75 | +0.80 | +1.98% | 20 | 15 | 18.76% |
| GOOGL250620P00210000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 42.56 | 40.95 | 44.70 | -2.64 | -5.84% | 55 | 4 | 21.81% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 43.45 | 44.65 | 0.00 | - | - | 1 | 19.64% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 44.50 | 46.70 | 0.00 | - | 4 | 4 | 21.20% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 26.99% |
© 2024 Yahoo. Tutti i diritti riservati.