Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.682,57 +375,56 (+0,67%)
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:70.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 98.15 | 99.30 | 0.00 | - | 2 | 8 | 274.22% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 86.60 | 97.70 | 100.40 | 0.00 | - | 1 | 487 | 131.25% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 98.40 | 100.85 | 0.00 | - | 2 | 8 | 99.76% |
| GOOGL240920C00070000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 102.10 | 98.60 | 101.15 | 0.00 | - | 1 | 335 | 89.53% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 96.75 | 98.60 | 0.00 | - | - | 20 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 99.45 | 102.05 | 0.00 | - | 36 | 210 | 77.61% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 104.00 | 99.70 | 102.30 | 0.00 | - | 1 | 697 | 75.18% |
| GOOGL250321C00070000 | 2024-04-29 11:59AM EDT | 2025-03-21 | 100.50 | 99.55 | 103.80 | 0.00 | - | - | 1 | 71.70% |
| GOOGL250620C00070000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 104.00 | 100.00 | 104.95 | 0.00 | - | 2 | 134 | 67.35% |
| GOOGL251219C00070000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 100.15 | 101.50 | 106.50 | 0.00 | - | 1 | 308 | 61.88% |
| GOOGL260116C00070000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 102.00 | 102.20 | 106.50 | -5.00 | -4.67% | 1 | 61 | 61.71% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 102.64 | 104.00 | 109.00 | 0.00 | - | 1 | 81 | 55.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 243.75% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 6,502 | 89.06% |
| GOOGL240719P00070000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 10 | 70.31% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 66.41% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 2,398 | 55.27% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.01 | 0.09 | 0.00 | - | 21 | 3,623 | 50.78% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 54.39% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 0.11 | 0.02 | 0.14 | 0.00 | - | 4 | 763 | 48.49% |
| GOOGL250117P00070000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 0.14 | 0.05 | 0.18 | 0.00 | - | 101 | 2,912 | 47.27% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.00 | 2.32 | 0.00 | - | 20 | 335 | 57.42% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 0.40 | 0.25 | 0.30 | 0.00 | - | 12 | 2,522 | 39.99% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 48.51% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 41.02% |
| GOOGL260116P00070000 | 2024-05-06 12:05PM EDT | 2026-01-16 | 0.72 | 0.54 | 0.78 | 0.00 | - | 5 | 990 | 38.00% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 53.00% |
| GOOGL261218P00070000 | 2024-05-07 10:23AM EDT | 2026-12-18 | 1.42 | 1.00 | 2.25 | 0.00 | - | 1 | 400 | 38.25% |
© 2024 Yahoo. Tutti i diritti riservati.