Italia Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,45+7,02 (+5,34%)
Alla chiusura: 04:00PM EST
138,45 0,00 (0,00%)
Dopo ore: 04:20PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231208C000700002023-12-05 3:44PM EST70.0062.4068.3068.450.00--750.00%
GOOG231208C000750002023-12-06 10:05AM EST75.0057.5563.3063.400.00-160.00%
GOOG231208C000800002023-12-06 12:51PM EST80.0052.1058.3058.450.00-34250.00%
GOOG231208C000900002023-11-10 11:36AM EST90.0042.8848.3049.100.00--3300.78%
GOOG231208C001000002023-12-07 12:02PM EST100.0038.7038.3539.20+5.20+15.52%4220247.27%
GOOG231208C001050002023-12-04 3:22PM EST105.0025.3733.1533.800.00-22148.44%
GOOG231208C001100002023-12-07 10:10AM EST110.0027.8828.1528.70+4.58+19.66%177175.98%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0264.84%
GOOG231208C001140002023-12-05 10:15AM EST114.0018.2524.3024.500.00-24117.97%
GOOG231208C001150002023-12-06 10:00AM EST115.0017.6022.7523.750.00-125152.73%
GOOG231208C001160002023-12-07 3:58PM EST116.0022.4022.3022.50-1.82-7.51%22108.59%
GOOG231208C001170002023-12-01 10:22AM EST117.0015.8321.3521.850.00-110123.44%
GOOG231208C001180002023-12-07 9:39AM EST118.0020.5520.1021.30+8.30+67.76%23130.27%
GOOG231208C001190002023-12-05 12:06PM EST119.0020.5719.3519.90+7.14+53.16%13116.41%
GOOG231208C001200002023-12-07 3:24PM EST120.0018.6718.3518.55+6.67+55.58%711250.00%
GOOG231208C001210002023-12-06 11:44AM EST121.0017.7017.3017.50+6.73+61.35%1785.94%
GOOG231208C001220002023-12-06 3:04PM EST122.009.9016.3516.600.00-234773.83%
GOOG231208C001230002023-12-06 3:05PM EST123.009.0015.1016.300.00-326102.25%
GOOG231208C001240002023-12-05 11:30AM EST124.008.3014.3514.550.00-2880.86%
GOOG231208C001250002023-12-07 10:49AM EST125.0013.3713.3013.60+6.42+92.37%1040281.84%
GOOG231208C001260002023-12-07 12:12PM EST126.0013.3012.3512.60+6.28+89.46%413757.03%
GOOG231208C001270002023-12-07 10:57AM EST127.0011.2011.1012.35+6.65+146.15%611081.64%
GOOG231208C001280002023-12-07 3:08PM EST128.0010.7110.3510.85+7.01+189.46%15739866.02%
GOOG231208C001290002023-12-07 1:29PM EST129.009.609.109.95+6.85+249.09%3443853.13%
GOOG231208C001300002023-12-07 3:47PM EST130.008.288.358.55+6.24+305.88%1,0921,48950.98%
GOOG231208C001310002023-12-07 3:48PM EST131.007.247.357.50+5.83+413.48%3801,10040.23%
GOOG231208C001320002023-12-07 3:45PM EST132.006.456.406.60+5.54+608.79%8662,08244.73%
GOOG231208C001330002023-12-07 3:59PM EST133.005.405.405.55+4.86+900.00%1,5902,99335.65%
GOOG231208C001340002023-12-07 3:59PM EST134.004.504.154.60+4.16+1,223.53%1,6969,12933.59%
GOOG231208C001350002023-12-07 3:59PM EST135.003.603.453.60+3.41+1,794.74%4,9686,71727.83%
GOOG231208C001360002023-12-07 3:58PM EST136.002.642.582.71+2.53+2,300.00%2,2984,85526.27%
GOOG231208C001370002023-12-07 3:49PM EST137.001.831.842.04+1.77+2,950.00%2,7119,74128.91%
GOOG231208C001380002023-12-07 11:43AM EST138.001.001.181.23+0.97+3,233.34%8,4675,86224.22%
GOOG231208C001390002023-12-07 3:59PM EST139.000.760.740.77+0.73+2,433.33%13,8681,11224.95%
GOOG231208C001400002023-12-07 3:59PM EST140.000.460.430.49+0.44+2,200.00%30,8355,89226.61%
GOOG231208C001410002023-12-07 3:57PM EST141.000.260.250.27+0.24+1,200.00%5,38797926.86%
GOOG231208C001420002023-12-07 3:59PM EST142.000.150.140.15+0.14+1,400.00%4,3281,60427.74%
GOOG231208C001430002023-12-07 3:58PM EST143.000.090.070.09+0.07+350.00%2,0981,00729.20%
GOOG231208C001440002023-12-07 3:44PM EST144.000.040.040.06+0.03+300.00%1,11985831.25%
GOOG231208C001450002023-12-07 3:59PM EST145.000.040.020.04+0.03+300.00%1,06675333.20%
GOOG231208C001460002023-12-07 3:10PM EST146.000.040.020.03+0.03+300.00%1,23125335.55%
GOOG231208C001470002023-12-07 11:17AM EST147.000.010.010.030.00-34213839.45%
GOOG231208C001480002023-12-07 12:31PM EST148.000.020.010.02+0.01+100.00%10222340.63%
GOOG231208C001490002023-12-07 3:45PM EST149.000.010.000.01-0.01-50.00%2915240.63%
GOOG231208C001500002023-12-07 2:53PM EST150.000.010.000.010.00-32727443.75%
GOOG231208C001525002023-11-30 2:16PM EST152.500.010.000.010.00-1011051.56%
GOOG231208C001550002023-11-29 12:40PM EST155.000.010.000.010.00-122154.69%
GOOG231208C001575002023-11-20 12:20PM EST157.500.020.000.010.00-212262.50%
GOOG231208C001600002023-11-20 9:37AM EST160.000.030.000.010.00-51968.75%
GOOG231208C001625002023-11-21 11:27AM EST162.500.010.000.010.00--8375.00%
GOOG231208C001650002023-11-20 3:32PM EST165.000.010.000.010.00-222881.25%
GOOG231208C001700002023-11-20 9:36AM EST170.000.010.000.010.00-4017093.75%
GOOG231208C001800002023-12-07 9:30AM EST180.000.020.000.01+0.01+100.00%291118.75%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231208P000700002023-12-04 12:16PM EST70.000.010.000.010.00--1293.75%
GOOG231208P000800002023-12-04 10:38AM EST80.000.010.000.010.00-525237.50%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26254.69%
GOOG231208P000950002023-11-30 3:50PM EST95.000.510.000.010.00-2042168.75%
GOOG231208P001000002023-11-24 11:55AM EST100.000.010.000.010.00-602221146.88%
GOOG231208P001050002023-12-01 11:12AM EST105.000.010.000.010.00-2250125.00%
GOOG231208P001100002023-11-30 3:57PM EST110.000.010.000.010.00-67157106.25%
GOOG231208P001120002023-12-07 11:05AM EST112.000.010.000.01-0.01-50.00%68998.44%
GOOG231208P001130002023-12-04 2:49PM EST113.000.010.000.010.00-110493.75%
GOOG231208P001140002023-12-04 3:43PM EST114.000.010.000.010.00-9311190.63%
GOOG231208P001150002023-12-05 12:48PM EST115.000.010.000.010.00-28187.50%
GOOG231208P001160002023-12-05 10:04AM EST116.000.010.000.010.00-114084.38%
GOOG231208P001170002023-12-05 10:19AM EST117.000.010.000.010.00-943381.25%
GOOG231208P001180002023-12-05 11:53AM EST118.000.020.000.010.00-139475.00%
GOOG231208P001190002023-12-04 3:38PM EST119.000.030.000.010.00-3629671.88%
GOOG231208P001200002023-12-07 11:50AM EST120.000.010.000.010.00-442068.75%
GOOG231208P001210002023-12-07 11:50AM EST121.000.010.000.010.00-2413265.63%
GOOG231208P001220002023-12-07 3:09PM EST122.000.010.000.01-0.01-50.00%12257462.50%
GOOG231208P001230002023-12-07 1:19PM EST123.000.010.000.01-0.02-66.67%3827757.81%
GOOG231208P001240002023-12-07 1:06PM EST124.000.010.000.01-0.01-50.00%5075654.69%
GOOG231208P001250002023-12-07 3:54PM EST125.000.010.000.01-0.04-80.00%14345350.00%
GOOG231208P001260002023-12-07 3:41PM EST126.000.010.000.02-0.05-83.33%45265650.78%
GOOG231208P001270002023-12-07 3:55PM EST127.000.020.010.02-0.09-81.82%1291,34051.56%
GOOG231208P001280002023-12-07 3:59PM EST128.000.010.010.02-0.16-94.12%2923,05747.27%
GOOG231208P001290002023-12-07 3:54PM EST129.000.010.010.02-0.31-96.88%2571,39542.97%
GOOG231208P001300002023-12-07 3:46PM EST130.000.020.010.02-0.55-96.49%9923,62339.06%
GOOG231208P001310002023-12-07 3:48PM EST131.000.020.020.03-0.84-97.67%4701,80437.11%
GOOG231208P001320002023-12-07 3:55PM EST132.000.030.020.04-1.37-97.86%5751,56434.38%
GOOG231208P001330002023-12-07 3:27PM EST133.000.050.040.05-2.04-97.61%6961,99730.86%
GOOG231208P001340002023-12-07 3:59PM EST134.000.060.060.07-2.80-97.90%1,9832,21328.13%
GOOG231208P001350002023-12-07 3:59PM EST135.000.110.100.12-3.44-96.90%9,0122,55926.17%
GOOG231208P001360002023-12-07 3:59PM EST136.000.210.200.22-4.34-95.38%9,2791,14924.76%
GOOG231208P001370002023-12-07 3:59PM EST137.000.400.390.45-5.05-92.66%23,3871,22324.95%
GOOG231208P001380002023-12-07 3:59PM EST138.000.770.730.77-5.83-88.33%10,38224723.98%
GOOG231208P001390002023-12-07 3:58PM EST139.001.301.301.35-5.49-80.85%5,54217525.68%
GOOG231208P001400002023-12-07 3:56PM EST140.002.101.922.30-5.97-73.98%1,58210733.79%
GOOG231208P001410002023-12-07 2:38PM EST141.002.822.762.90-7.73-73.27%2087129.69%
GOOG231208P001420002023-12-07 3:58PM EST142.003.703.603.75-6.25-62.81%1862430.13%
GOOG231208P001430002023-12-07 12:28PM EST143.004.304.504.75-5.69-56.96%74035.74%
GOOG231208P001440002023-11-28 3:04PM EST144.004.505.505.65-1.38-23.47%5034.77%
GOOG231208P001450002023-12-07 3:42PM EST145.006.696.506.70-6.41-48.93%9743.16%
GOOG231208P001470002023-12-07 1:50PM EST147.008.678.408.75+1.57+22.11%5056.25%
GOOG231208P001550002023-12-04 9:38AM EST155.0024.1016.4516.600.00-2072.66%
GOOG231208P001700002023-12-06 11:34AM EST170.0037.9031.4531.600.00-10120.31%
GOOG231208P001750002023-12-07 2:27PM EST175.0036.2536.5036.65-6.10-14.40%10124.22%
GOOG231208P001800002023-12-06 1:06PM EST180.0048.1541.5041.600.00-2050.00%