Italia markets closed
Dow Jones
38.949,23 +64,97 (+0,17%) Nasdaq
16.265,51 -67,05 (-0,41%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.125,99 -971,30 (-1,64%) CMC Crypto 200
1.328,97 +34,30 (+2,65%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 76.40 | 79.05 | 79.80 | 0.00 | - | 5 | 5 | 317.58% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 79.25 | 80.05 | 0.00 | - | 1 | 12 | 197.07% |
| GOOGL240531C00090000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 73.75 | 79.25 | 80.10 | 0.00 | - | 1 | 1 | 128.42% |
| GOOGL240621C00090000 | 2024-04-29 10:55AM EDT | 2024-06-21 | 78.50 | 79.85 | 80.30 | 0.00 | - | 1 | 1,003 | 105.71% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 80.15 | 80.75 | 0.00 | - | 5 | 10 | 89.60% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 65.15 | 80.95 | 81.60 | 0.00 | - | 1 | 560 | 74.05% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 80.82 | 81.95 | 82.95 | 0.00 | - | 1 | 119 | 64.70% |
| GOOGL250117C00090000 | 2024-05-02 2:00PM EDT | 2025-01-17 | 79.14 | 82.45 | 83.30 | 0.00 | - | 6 | 2,359 | 63.27% |
| GOOGL250620C00090000 | 2024-04-29 2:27PM EDT | 2025-06-20 | 85.20 | 83.35 | 86.75 | +2.83 | +3.44% | 1 | 1,451 | 57.98% |
| GOOGL250919C00090000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 85.90 | 83.60 | 88.40 | 0.00 | - | 1 | 23 | 55.30% |
| GOOGL251219C00090000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 89.12 | 84.70 | 89.45 | 0.00 | - | 12 | 564 | 53.71% |
| GOOGL260116C00090000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 88.42 | 86.20 | 89.55 | 0.00 | - | 10 | 94 | 54.47% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 87.20 | 91.40 | 0.00 | - | 1 | 251 | 51.86% |
| GOOGL261218C00090000 | 2024-05-07 9:43AM EDT | 2026-12-18 | 90.00 | 89.75 | 92.85 | 0.00 | - | 1 | 19 | 50.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,558 | 128.13% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 87.50% |
| GOOGL240621P00090000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 81 | 11,446 | 66.41% |
| GOOGL240719P00090000 | 2024-05-07 11:19AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 739 | 573 | 53.13% |
| GOOGL240816P00090000 | 2024-05-06 10:37AM EDT | 2024-08-16 | 0.09 | 0.02 | 0.10 | 0.00 | - | 12 | 25 | 50.78% |
| GOOGL240920P00090000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 2,404 | 46.19% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.10 | 0.18 | 0.00 | - | 1 | 183 | 43.12% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 2024-11-15 | 0.51 | 0.13 | 0.27 | 0.00 | - | 10 | 32 | 42.24% |
| GOOGL241220P00090000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 0.32 | 0.16 | 0.36 | 0.00 | - | 1 | 2,545 | 40.65% |
| GOOGL250117P00090000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.41 | 0.00 | - | 5 | 12,953 | 39.19% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.05 | 1.30 | 0.00 | - | 23 | 40 | 43.70% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.75 | 0.00 | - | 2 | 2,489 | 46.24% |
| GOOGL250919P00090000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 1.11 | 0.25 | 2.21 | -0.05 | -4.31% | 1 | 8 | 39.50% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.56 | 10.50 | 0.00 | - | 4 | 649 | 60.41% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 2.35 | 0.80 | 2.58 | 0.00 | - | 1 | 1,081 | 36.96% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 0.00 | 2.46 | 0.00 | - | 1 | 88 | 32.68% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 2026-12-18 | 4.00 | 2.85 | 3.35 | 0.00 | - | 1 | 60 | 31.98% |
© 2024 Yahoo. Tutti i diritti riservati.