Italia markets closed
Dow Jones
38.997,33 +113,07 (+0,29%) Nasdaq
16.289,93 -42,63 (-0,26%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.198,05 -816,63 (-1,38%) CMC Crypto 200
1.326,88 +32,21 (+2,49%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 70.43 | 74.20 | 74.60 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517C00095000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 70.53 | 74.30 | 74.75 | 0.00 | - | 1 | 92 | 153.52% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 78.00 | 74.60 | 75.10 | 0.00 | - | 3 | 741 | 78.52% |
| GOOGL240719C00095000 | 2024-05-06 12:14PM EDT | 2024-07-19 | 72.19 | 74.80 | 75.65 | 0.00 | - | 4 | 73 | 72.46% |
| GOOGL240816C00095000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 72.65 | 75.35 | 76.15 | 0.00 | - | 4 | 5 | 69.78% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 75.70 | 76.55 | 0.00 | - | 2 | 207 | 64.10% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 80.33 | 77.00 | 77.95 | 0.00 | - | 4 | 83 | 58.36% |
| GOOGL250117C00095000 | 2024-05-06 12:55PM EDT | 2025-01-17 | 75.63 | 77.55 | 78.45 | 0.00 | - | 3 | 1,765 | 57.78% |
| GOOGL250620C00095000 | 2024-05-02 9:51AM EDT | 2025-06-20 | 75.00 | 79.10 | 81.70 | 0.00 | - | 9 | 1,741 | 54.11% |
| GOOGL250919C00095000 | 2024-05-07 11:19AM EDT | 2025-09-19 | 83.22 | 79.15 | 83.40 | 0.00 | - | 1 | 1 | 51.44% |
| GOOGL251219C00095000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 84.32 | 80.65 | 84.75 | 0.00 | - | 1 | 534 | 50.89% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 86.00 | 80.90 | 85.50 | 0.00 | - | 2 | 262 | 50.90% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 83.55 | 86.10 | 0.00 | - | 1 | 1 | 51.46% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 85.40 | 89.55 | 0.00 | - | 1 | 23 | 52.21% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 200.00% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 462 | 112.50% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 6 | 93.75% |
| GOOGL240621P00095000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 11,746 | 62.50% |
| GOOGL240719P00095000 | 2024-05-06 9:43AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 810 | 51.95% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.03 | 0.13 | 0.00 | - | 1 | 67 | 48.63% |
| GOOGL240920P00095000 | 2024-05-08 12:50PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.18 | +0.02 | +15.38% | 1 | 1,217 | 43.80% |
| GOOGL241018P00095000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.22 | 0.00 | - | 205 | 1,486 | 41.07% |
| GOOGL241115P00095000 | 2024-05-08 1:39PM EDT | 2024-11-15 | 0.26 | 0.21 | 0.34 | -0.01 | -3.03% | 2 | 17 | 40.58% |
| GOOGL241220P00095000 | 2024-05-07 3:36PM EDT | 2024-12-20 | 0.35 | 0.28 | 0.43 | 0.00 | - | 1 | 6,245 | 38.77% |
| GOOGL250117P00095000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 0.57 | 0.37 | 0.53 | 0.00 | - | 1 | 4,225 | 37.94% |
| GOOGL250321P00095000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 0.68 | 0.05 | 1.00 | 0.00 | - | 12 | 162 | 38.38% |
| GOOGL250620P00095000 | 2024-05-06 12:12PM EDT | 2025-06-20 | 1.07 | 0.80 | 1.65 | 0.00 | - | 24 | 1,192 | 37.82% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.00 | 2.59 | 0.00 | - | 2 | 131 | 38.34% |
| GOOGL251219P00095000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 1.72 | 1.55 | 1.99 | 0.00 | - | 3 | 181 | 32.94% |
| GOOGL260116P00095000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 2.03 | 1.96 | 2.30 | 0.00 | - | 1 | 108 | 33.39% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 2026-06-18 | 2.55 | 2.58 | 2.87 | 0.00 | - | 1 | 9 | 31.73% |
| GOOGL261218P00095000 | 2024-05-07 10:12AM EDT | 2026-12-18 | 3.45 | 3.40 | 3.95 | 0.00 | - | 1 | 112 | 31.32% |
© 2024 Yahoo. Tutti i diritti riservati.