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
56.441,84 -1.143,42 (-1,99%)
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:85.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 79.80 | 80.95 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240621C00085000 | 2024-05-07 1:52PM EDT | 2024-06-21 | 86.19 | 82.85 | 84.40 | 0.00 | - | 1 | 218 | 115.48% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 74.69 | 83.15 | 84.70 | 0.00 | - | 2 | 11 | 75.49% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.33 | 83.35 | 87.30 | 0.00 | - | 2 | 330 | 76.73% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 70.10 | 84.35 | 86.90 | 0.00 | - | 2 | 4 | 72.53% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 84.75 | 87.35 | 0.00 | - | 2 | 2 | 70.28% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 82.98 | 85.05 | 87.65 | 0.00 | - | 1 | 98 | 66.57% |
| GOOGL250117C00085000 | 2024-05-07 12:32PM EDT | 2025-01-17 | 89.53 | 85.40 | 88.15 | 0.00 | - | 4 | 1,409 | 65.30% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 85.60 | 86.25 | 90.90 | 0.00 | - | 10 | 167 | 58.91% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 2025-09-19 | 92.11 | 87.00 | 92.00 | 0.00 | - | 2 | 3 | 56.34% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 76.24 | 88.50 | 92.95 | 0.00 | - | 2 | 133 | 55.35% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 94.30 | 89.10 | 93.25 | 0.00 | - | 1 | 76 | 55.31% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 52.52% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00085000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,448 | 165.63% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 115.63% |
| GOOGL240621P00085000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 4,399 | 67.19% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 53 | 57.42% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 58.59% |
| GOOGL240920P00085000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.11 | 0.04 | 0.13 | 0.00 | - | 20 | 6,999 | 49.41% |
| GOOGL241018P00085000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 0.14 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 45.70% |
| GOOGL241115P00085000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 0.18 | 0.10 | 0.23 | 0.00 | - | 10 | 45 | 44.78% |
| GOOGL241220P00085000 | 2024-05-10 10:34AM EDT | 2024-12-20 | 0.22 | 0.15 | 0.29 | +0.02 | +10.00% | 2 | 3,379 | 42.58% |
| GOOGL250117P00085000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 0.33 | 0.18 | 0.35 | 0.00 | - | 7 | 9,441 | 41.36% |
| GOOGL250321P00085000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 0.59 | 0.00 | 2.52 | 0.00 | - | 5 | 29 | 55.15% |
| GOOGL250620P00085000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 0.80 | 0.05 | 1.95 | 0.00 | - | 2 | 3,220 | 45.56% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 53.53% |
| GOOGL251219P00085000 | 2024-05-08 3:55PM EDT | 2025-12-19 | 1.12 | 1.00 | 2.50 | 0.00 | - | 1 | 423 | 40.29% |
| GOOGL260116P00085000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 1.83 | 1.08 | 2.59 | 0.00 | - | 5 | 239 | 39.73% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 39.40% |
| GOOGL261218P00085000 | 2024-05-06 12:10PM EDT | 2026-12-18 | 2.95 | 0.92 | 3.05 | 0.00 | - | 1 | 33 | 33.40% |
© 2024 Yahoo. Tutti i diritti riservati.