Italia markets open in 7 hours 24 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
56.782,62 -1.308,53 (-2,25%) CMC Crypto 200
1.299,99 +5,32 (+0,41%)
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:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00080000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 90.87 | 89.00 | 90.15 | 0.00 | - | 1 | 22 | 206.45% |
| GOOGL240531C00080000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 90.75 | 89.10 | 90.05 | 0.00 | - | 1 | 1 | 133.20% |
| GOOGL240621C00080000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 92.40 | 89.35 | 90.15 | 0.00 | - | 10 | 558 | 106.93% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 89.70 | 90.45 | 0.00 | - | 1 | 14 | 93.51% |
| GOOGL240920C00080000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 88.00 | 89.40 | 92.15 | 0.00 | - | 1 | 681 | 78.69% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 93.83 | 90.80 | 93.60 | 0.00 | - | 1 | 1,425 | 68.04% |
| GOOGL250321C00080000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 93.73 | 90.95 | 94.85 | 0.00 | - | 2 | 16 | 64.75% |
| GOOGL250620C00080000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 96.00 | 91.65 | 95.80 | 0.00 | - | 21 | 163 | 60.72% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-05-06 10:35AM EDT | 2025-12-19 | 92.96 | 93.00 | 97.95 | 0.00 | - | 1 | 217 | 56.28% |
| GOOGL260116C00080000 | 2024-05-07 2:32PM EDT | 2026-01-16 | 97.25 | 93.65 | 98.30 | 0.00 | - | 5 | 113 | 56.50% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-05-07 2:32PM EDT | 2026-12-18 | 100.30 | 96.65 | 101.50 | 0.00 | - | 5 | 22 | 52.48% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 256.25% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 140.63% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 118.75% |
| GOOGL240621P00080000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 2,819 | 73.44% |
| GOOGL240719P00080000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.19 | -0.02 | -50.00% | 1 | 17 | 69.63% |
| GOOGL240816P00080000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 1 | 145 | 53.71% |
| GOOGL240920P00080000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.11 | +0.03 | +100.00% | 1 | 11,690 | 51.95% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 51.17% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 1 | 48.83% |
| GOOGL241220P00080000 | 2024-05-08 1:49PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.24 | -0.03 | -16.67% | 2 | 342 | 44.63% |
| GOOGL250117P00080000 | 2024-05-06 12:34PM EDT | 2025-01-17 | 0.24 | 0.14 | 0.29 | 0.00 | - | 39 | 11,696 | 43.31% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 0.01 | 0.03 | 0.50 | 0.00 | - | 1 | 13 | 42.29% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 2025-06-20 | 0.40 | 0.02 | 0.62 | 0.00 | - | 1 | 3,177 | 38.72% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 43.49% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 1.55 | 0.13 | 1.55 | 0.00 | - | 1 | 446 | 38.66% |
| GOOGL260116P00080000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 1.29 | 0.83 | 1.75 | 0.00 | - | 5 | 378 | 38.83% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 46.19% |
| GOOGL261218P00080000 | 2024-05-08 12:20PM EDT | 2026-12-18 | 2.35 | 1.75 | 3.50 | +0.14 | +6.33% | 50 | 96 | 37.33% |
© 2024 Yahoo. Tutti i diritti riservati.