Italia markets close in 4 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
160,79+3,13 (+1,99%)
Alla chiusura: 04:00PM EDT
159,95 -0,84 (-0,52%)
Preborsa: 07:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240412C000850002024-04-10 1:02PM EDT85.0072.000.000.000.00-110.00%
GOOG240412C001000002024-04-11 12:02PM EDT100.0059.550.000.000.00-8230.00%
GOOG240412C001050002024-04-08 9:59AM EDT105.0051.250.000.000.00-3210.00%
GOOG240412C001100002024-04-11 2:04PM EDT110.0050.380.000.000.00-1720.00%
GOOG240412C001150002024-04-08 3:39PM EDT115.0041.250.000.000.00-230.00%
GOOG240412C001200002024-04-10 10:34AM EDT120.0037.410.000.000.00-260.00%
GOOG240412C001250002024-04-11 3:27PM EDT125.0035.650.000.000.00-119700.00%
GOOG240412C001260002024-04-03 12:47PM EDT126.0030.070.000.000.00-2370.00%
GOOG240412C001270002024-03-07 11:21AM EDT127.009.5325.6028.550.00-170.00%
GOOG240412C001280002024-03-18 2:56PM EDT128.0020.930.000.000.00-250.00%
GOOG240412C001290002024-03-22 9:59AM EDT129.0023.080.000.000.00-30480.00%
GOOG240412C001300002024-04-11 2:11PM EDT130.0030.500.000.000.00-40470.00%
GOOG240412C001310002024-04-10 1:42PM EDT131.0026.220.000.000.00-21880.00%
GOOG240412C001320002024-04-05 12:09PM EDT132.0022.770.000.000.00-22190.00%
GOOG240412C001330002024-04-11 11:59AM EDT133.0026.600.000.000.00-62050.00%
GOOG240412C001340002024-04-11 9:56AM EDT134.0024.800.000.000.00-11120.00%
GOOG240412C001350002024-04-11 3:30PM EDT135.0025.680.000.000.00-25920.00%
GOOG240412C001360002024-04-11 3:41PM EDT136.0024.970.000.000.00-11490.00%
GOOG240412C001370002024-04-11 3:30PM EDT137.0023.740.000.000.00-161020.00%
GOOG240412C001380002024-04-11 3:41PM EDT138.0022.960.000.000.00-223180.00%
GOOG240412C001390002024-04-11 9:30AM EDT139.0019.670.000.000.00-201040.00%
GOOG240412C001400002024-04-11 1:31PM EDT140.0020.120.000.000.00-158130.00%
GOOG240412C001410002024-04-11 2:15PM EDT141.0019.590.000.000.00-7930.00%
GOOG240412C001420002024-04-11 2:26PM EDT142.0018.630.000.000.00-282350.00%
GOOG240412C001430002024-04-11 2:36PM EDT143.0017.840.000.000.00-22440.00%
GOOG240412C001440002024-04-11 12:11PM EDT144.0015.470.000.000.00-16220.00%
GOOG240412C001450002024-04-11 3:59PM EDT145.0015.960.000.000.00-226180.00%
GOOG240412C001460002024-04-11 12:08PM EDT146.0013.600.000.000.00-245870.00%
GOOG240412C001470002024-04-11 1:56PM EDT147.0013.360.000.000.00-1122730.00%
GOOG240412C001480002024-04-11 3:55PM EDT148.0012.900.000.000.00-787860.00%
GOOG240412C001490002024-04-11 12:49PM EDT149.0010.550.000.000.00-85960.00%
GOOG240412C001500002024-04-11 3:43PM EDT150.0011.040.000.000.00-1831,3740.00%
GOOG240412C001525002024-04-11 3:48PM EDT152.508.610.000.000.00-4841,6280.00%
GOOG240412C001550002024-04-11 3:51PM EDT155.005.850.000.000.00-2,0913,8770.00%
GOOG240412C001575002024-04-11 3:59PM EDT157.503.460.000.000.00-4,8604,0520.00%
GOOG240412C001600002024-04-11 3:59PM EDT160.001.250.000.000.00-19,4516,6570.00%
GOOG240412C001625002024-04-11 3:59PM EDT162.500.220.000.000.00-6,8626,9406.25%
GOOG240412C001650002024-04-11 3:59PM EDT165.000.040.000.000.00-6,73816,02212.50%
GOOG240412C001675002024-04-11 3:50PM EDT167.500.030.000.000.00-1,7413,04325.00%
GOOG240412C001700002024-04-11 3:40PM EDT170.000.010.000.000.00-151,57225.00%
GOOG240412C001725002024-04-11 3:50PM EDT172.500.010.000.000.00-131625.00%
GOOG240412C001750002024-04-10 12:54PM EDT175.000.010.000.000.00-114550.00%
GOOG240412C001775002024-04-09 9:45AM EDT177.500.010.000.000.00-232050.00%
GOOG240412C001800002024-04-09 3:13PM EDT180.000.010.000.000.00-1516950.00%
GOOG240412C001850002024-04-03 3:53PM EDT185.000.010.000.000.00-11350.00%
GOOG240412C001900002024-04-01 9:59AM EDT190.000.010.000.000.00-1250.00%
GOOG240412C002000002024-04-09 9:37AM EDT200.000.010.000.000.00-4550.00%
GOOG240412C002050002024-03-22 9:38AM EDT205.000.020.000.000.00-52550.00%
Opzioni di venditaper12 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240412P001000002024-04-05 11:26AM EDT100.000.010.000.000.00-31730950.00%
GOOG240412P001050002024-03-04 2:00PM EDT105.000.090.000.020.00-12281.25%
GOOG240412P001100002024-04-03 2:21PM EDT110.000.020.000.000.00-248750.00%
GOOG240412P001150002024-04-10 2:10PM EDT115.000.010.000.000.00-1622750.00%
GOOG240412P001190002024-04-05 11:26AM EDT119.000.010.000.000.00-12025950.00%
GOOG240412P001200002024-04-10 10:40AM EDT120.000.010.000.000.00-140250.00%
GOOG240412P001210002024-04-05 12:19PM EDT121.000.010.000.000.00-107750.00%
GOOG240412P001220002024-04-05 12:33PM EDT122.000.020.000.000.00-22050.00%
GOOG240412P001230002024-04-09 9:45AM EDT123.000.020.000.000.00-133450.00%
GOOG240412P001240002024-04-04 3:22PM EDT124.000.030.000.000.00-516450.00%
GOOG240412P001250002024-04-11 1:58PM EDT125.000.010.000.000.00-113150.00%
GOOG240412P001260002024-04-05 10:33AM EDT126.000.030.000.000.00-220650.00%
GOOG240412P001270002024-04-11 12:44PM EDT127.000.010.000.000.00-133050.00%
GOOG240412P001280002024-04-10 9:52AM EDT128.000.010.000.000.00-250850.00%
GOOG240412P001290002024-04-09 10:03AM EDT129.000.010.000.000.00-5020750.00%
GOOG240412P001300002024-04-11 3:33PM EDT130.000.010.000.000.00-141450.00%
GOOG240412P001310002024-04-10 9:52AM EDT131.000.010.000.000.00-191250.00%
GOOG240412P001320002024-04-11 10:07AM EDT132.000.010.000.000.00-433350.00%
GOOG240412P001330002024-04-10 2:37PM EDT133.000.010.000.000.00-189750.00%
GOOG240412P001340002024-04-08 12:05PM EDT134.000.010.000.000.00-521750.00%
GOOG240412P001350002024-04-11 1:17PM EDT135.000.010.000.000.00-11,15850.00%
GOOG240412P001360002024-04-10 10:07AM EDT136.000.010.000.000.00-4244850.00%
GOOG240412P001370002024-04-11 12:53PM EDT137.000.010.000.000.00-634150.00%
GOOG240412P001380002024-04-10 1:55PM EDT138.000.010.000.000.00-2032350.00%
GOOG240412P001390002024-04-11 11:06AM EDT139.000.010.000.000.00-6665550.00%
GOOG240412P001400002024-04-11 11:39AM EDT140.000.010.000.000.00-296650.00%
GOOG240412P001410002024-04-11 9:42AM EDT141.000.010.000.000.00-446850.00%
GOOG240412P001420002024-04-11 10:22AM EDT142.000.010.000.000.00-2432550.00%
GOOG240412P001430002024-04-11 1:23PM EDT143.000.010.000.000.00-337950.00%
GOOG240412P001440002024-04-11 3:05PM EDT144.000.010.000.000.00-4288250.00%
GOOG240412P001450002024-04-11 3:06PM EDT145.000.010.000.000.00-1651,12350.00%
GOOG240412P001460002024-04-11 3:46PM EDT146.000.020.000.000.00-4565950.00%
GOOG240412P001470002024-04-11 3:40PM EDT147.000.020.000.000.00-757050.00%
GOOG240412P001480002024-04-11 3:35PM EDT148.000.010.000.000.00-211,01150.00%
GOOG240412P001490002024-04-11 3:45PM EDT149.000.020.000.000.00-971,64225.00%
GOOG240412P001500002024-04-11 3:34PM EDT150.000.010.000.000.00-6342,79725.00%
GOOG240412P001525002024-04-11 3:59PM EDT152.500.030.000.000.00-1,5742,81925.00%
GOOG240412P001550002024-04-11 3:59PM EDT155.000.030.000.000.00-5,2364,20112.50%
GOOG240412P001575002024-04-11 3:59PM EDT157.500.080.000.000.00-11,0326,06612.50%
GOOG240412P001600002024-04-11 3:59PM EDT160.000.480.000.000.00-8,8782,5013.13%
GOOG240412P001625002024-04-11 3:59PM EDT162.501.960.000.000.00-1972310.00%
GOOG240412P001650002024-04-11 3:57PM EDT165.004.080.000.000.00-2981050.00%
GOOG240412P001700002024-04-11 1:03PM EDT170.0010.400.000.000.00-44230.00%
GOOG240412P001750002024-04-09 1:02PM EDT175.0016.750.000.000.00-300.00%