Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,31-1,75 (-1,70%)
Al 12:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C000600002023-03-27 1:05PM EDT60.0043.1041.2541.350.00-45204.69%
GOOG230331C000650002023-02-24 10:57AM EDT65.0024.8538.8043.100.00-621502.05%
GOOG230331C000700002023-03-10 3:58PM EDT70.0021.8031.0531.500.00-1169187.50%
GOOG230331C000750002023-03-17 1:11PM EDT75.0027.1026.0026.600.00-149169.92%
GOOG230331C000800002023-03-27 10:17AM EDT80.0024.9521.2521.350.00-10151100.00%
GOOG230331C000810002023-03-10 2:46PM EDT81.0011.1020.2520.350.00-3721895.31%
GOOG230331C000820002023-03-27 10:40AM EDT82.0022.0519.2519.400.00-2319680.47%
GOOG230331C000830002023-03-24 12:21PM EDT83.0022.3018.2518.600.00-145101.56%
GOOG230331C000840002023-03-27 10:40AM EDT84.0020.1017.2517.400.00-17471.88%
GOOG230331C000850002023-03-28 10:59AM EDT85.0015.3516.2516.40-3.42-18.22%66667.97%
GOOG230331C000860002023-03-28 11:29AM EDT86.0015.1515.2515.65+8.25+119.57%22689.26%
GOOG230331C000870002023-03-07 12:10PM EDT87.009.1014.1514.400.00-1777.54%
GOOG230331C000880002023-03-28 11:45AM EDT88.0013.2213.2513.40-4.74-26.39%12656.25%
GOOG230331C000890002023-03-27 10:58AM EDT89.0015.2012.2512.650.00-218173.63%
GOOG230331C000900002023-03-27 12:17PM EDT90.0013.3011.2511.400.00-1639962.89%
GOOG230331C000910002023-03-28 11:53AM EDT91.0010.3310.2510.45-4.62-30.90%122050.39%
GOOG230331C000920002023-03-27 11:29AM EDT92.0012.029.309.450.00-1774550.00%
GOOG230331C000930002023-03-28 11:29AM EDT93.008.208.308.45-2.20-21.15%786652.73%
GOOG230331C000940002023-03-28 10:38AM EDT94.006.757.157.70-3.15-31.82%621,72262.01%
GOOG230331C000950002023-03-28 11:53AM EDT95.006.436.356.50-2.36-26.85%181,64545.41%
GOOG230331C000960002023-03-28 11:43AM EDT96.005.295.405.55-2.01-27.53%1054,25842.48%
GOOG230331C000970002023-03-28 11:55AM EDT97.004.594.504.65-1.78-27.94%671,19040.72%
GOOG230331C000980002023-03-28 11:52AM EDT98.003.753.653.80-1.53-28.98%1381,10439.40%
GOOG230331C000990002023-03-28 11:55AM EDT99.002.922.902.93-1.48-33.64%4702,17735.89%
GOOG230331C001000002023-03-28 11:56AM EDT100.002.212.202.21-1.37-38.27%1,5365,02834.82%
GOOG230331C001010002023-03-28 11:57AM EDT101.001.581.581.59-1.22-43.57%3,1711,11033.84%
GOOG230331C001020002023-03-28 11:57AM EDT102.001.081.091.11-1.09-50.23%3,7301,67433.64%
GOOG230331C001030002023-03-28 11:56AM EDT103.000.720.700.71-0.91-55.83%1,2252,22332.72%
GOOG230331C001040002023-03-28 11:57AM EDT104.000.450.440.45-0.68-60.18%3,5653,68032.72%
GOOG230331C001050002023-03-28 11:53AM EDT105.000.270.260.27-0.48-64.00%2,4664,86432.72%
GOOG230331C001060002023-03-28 11:55AM EDT106.000.150.150.16-0.33-68.75%1,7902,90533.01%
GOOG230331C001070002023-03-28 11:47AM EDT107.000.090.090.10-0.21-70.00%9232,24733.99%
GOOG230331C001080002023-03-28 11:51AM EDT108.000.060.050.06-0.14-70.00%3282,43634.77%
GOOG230331C001090002023-03-28 11:37AM EDT109.000.040.030.04-0.07-63.64%2351,55336.13%
GOOG230331C001100002023-03-28 11:43AM EDT110.000.030.020.03-0.05-62.50%7024,56537.89%
GOOG230331C001110002023-03-28 11:50AM EDT111.000.020.020.03-0.04-66.67%1841,50941.41%
GOOG230331C001120002023-03-28 11:56AM EDT112.000.020.020.03-0.02-50.00%261,29544.92%
GOOG230331C001130002023-03-28 11:53AM EDT113.000.020.010.020.00-5859545.70%
GOOG230331C001140002023-03-28 11:56AM EDT114.000.010.010.02-0.01-50.00%694549.22%
GOOG230331C001150002023-03-28 10:58AM EDT115.000.010.010.02-0.01-50.00%101,08150.00%
GOOG230331C001160002023-03-27 3:37PM EDT116.000.010.000.010.00-2954350.78%
GOOG230331C001170002023-03-27 2:53PM EDT117.000.010.000.010.00-4937250.00%
GOOG230331C001180002023-03-27 9:58AM EDT118.000.010.000.010.00-647753.13%
GOOG230331C001190002023-03-28 11:52AM EDT119.000.010.000.01-0.01-50.00%2027054.69%
GOOG230331C001200002023-03-27 1:39PM EDT120.000.010.000.010.00-2271,54357.81%
GOOG230331C001210002023-03-24 10:48AM EDT121.000.030.000.010.00-56859.38%
GOOG230331C001220002023-03-24 3:20PM EDT122.000.020.000.010.00-830162.50%
GOOG230331C001230002023-03-24 3:57PM EDT123.000.020.000.010.00-2961165.63%
GOOG230331C001240002023-03-22 2:57PM EDT124.000.030.000.010.00-2158168.75%
GOOG230331C001250002023-03-27 11:43AM EDT125.000.010.000.010.00-101,73868.75%
GOOG230331C001300002023-03-24 3:47PM EDT130.000.010.000.010.00-72,68181.25%
GOOG230331C001350002023-03-24 2:57PM EDT135.000.020.000.010.00-3012,44293.75%
GOOG230331C001400002023-02-28 11:41AM EDT140.000.020.000.010.00-129103.13%
GOOG230331C001450002023-03-16 3:35PM EDT145.000.010.000.010.00-3256112.50%
GOOG230331C001500002023-03-22 9:30AM EDT150.000.020.000.010.00-1369121.88%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P000500002023-03-10 4:56PM EDT50.000.010.000.010.00-357218.75%
GOOG230331P000550002023-02-22 11:29AM EDT55.000.020.000.030.00--5212.50%
GOOG230331P000600002023-03-20 9:34AM EDT60.000.020.000.010.00-513168.75%
GOOG230331P000650002023-03-20 9:34AM EDT65.000.030.000.010.00-5710143.75%
GOOG230331P000700002023-03-21 11:31AM EDT70.000.010.000.010.00-5925118.75%
GOOG230331P000750002023-03-28 10:19AM EDT75.000.010.000.010.00-144598.44%
GOOG230331P000800002023-03-27 10:54AM EDT80.000.010.000.010.00-151,21278.13%
GOOG230331P000810002023-03-28 9:46AM EDT81.000.010.000.010.00-2016175.00%
GOOG230331P000820002023-03-27 9:38AM EDT82.000.010.000.010.00-149971.88%
GOOG230331P000830002023-03-27 9:30AM EDT83.003.770.000.010.00-1453468.75%
GOOG230331P000840002023-03-28 11:32AM EDT84.000.020.000.01+0.01+100.00%135464.06%
GOOG230331P000850002023-03-28 11:00AM EDT85.000.010.000.010.00-1059359.38%
GOOG230331P000860002023-03-28 10:52AM EDT86.000.010.000.010.00-12,08856.25%
GOOG230331P000870002023-03-28 11:05AM EDT87.000.010.000.020.00-562857.81%
GOOG230331P000880002023-03-28 11:23AM EDT88.000.020.010.02+0.01+100.00%2070656.25%
GOOG230331P000890002023-03-28 10:53AM EDT89.000.020.010.020.00-106,05652.34%
GOOG230331P000900002023-03-28 11:32AM EDT90.000.020.010.030.00-783,07450.00%
GOOG230331P000910002023-03-28 11:41AM EDT91.000.030.030.04+0.01+50.00%352,27050.39%
GOOG230331P000920002023-03-28 11:15AM EDT92.000.040.030.04+0.02+100.00%1731,53646.09%
GOOG230331P000930002023-03-28 11:24AM EDT93.000.050.040.05+0.02+66.67%6322,32643.36%
GOOG230331P000940002023-03-28 11:50AM EDT94.000.070.060.07+0.02+40.00%3161,63741.21%
GOOG230331P000950002023-03-28 11:57AM EDT95.000.100.090.10+0.03+42.86%2,9432,44239.06%
GOOG230331P000960002023-03-28 11:55AM EDT96.000.150.140.15+0.03+25.00%5371,70337.40%
GOOG230331P000970002023-03-28 11:51AM EDT97.000.220.220.23+0.07+46.67%1,0861,25935.99%
GOOG230331P000980002023-03-28 11:57AM EDT98.000.350.360.36+0.10+40.00%7371,08534.91%
GOOG230331P000990002023-03-28 11:57AM EDT99.000.550.550.56+0.17+44.74%1,9203,75834.13%
GOOG230331P001000002023-03-28 11:57AM EDT100.000.840.830.85+0.29+52.73%5,2044,90533.55%
GOOG230331P001010002023-03-28 11:57AM EDT101.001.241.231.24+0.42+51.22%1,5091,90832.91%
GOOG230331P001020002023-03-28 11:58AM EDT102.001.751.731.75+0.63+56.25%1,0462,80232.47%
GOOG230331P001030002023-03-28 11:55AM EDT103.002.352.352.38+0.77+48.73%8512,96632.18%
GOOG230331P001040002023-03-28 11:46AM EDT104.003.203.053.10+1.12+53.85%2722,75831.49%
GOOG230331P001050002023-03-28 11:24AM EDT105.004.283.904.00+1.55+56.78%2431,22434.28%
GOOG230331P001060002023-03-28 11:19AM EDT106.005.034.804.90+1.78+54.77%671,05535.55%
GOOG230331P001070002023-03-28 9:36AM EDT107.006.405.705.85+2.15+50.59%1621,00137.99%
GOOG230331P001080002023-03-28 9:44AM EDT108.007.336.556.80+2.93+66.59%31,14239.26%
GOOG230331P001090002023-03-27 2:24PM EDT109.005.507.657.950.00-7954853.32%
GOOG230331P001100002023-03-28 10:01AM EDT110.009.258.658.80+2.80+43.41%1139047.85%
GOOG230331P001110002023-03-27 3:36PM EDT111.007.519.659.800.00-305151.95%
GOOG230331P001120002023-03-28 9:47AM EDT112.0011.0510.6010.95+3.20+40.76%1420353.32%
GOOG230331P001130002023-03-27 10:34AM EDT113.009.0011.6511.800.00-4959.77%
GOOG230331P001140002023-03-24 12:01PM EDT114.008.1012.6512.800.00-416252.73%
GOOG230331P001150002023-03-28 10:00AM EDT115.0014.2013.6513.80+2.54+21.78%32656.25%
GOOG230331P001170002023-03-22 11:47AM EDT117.0010.3015.6015.800.00--353.13%
GOOG230331P001180002023-03-22 1:56PM EDT118.0012.0016.6516.800.00--665.63%
GOOG230331P001200002023-03-28 9:57AM EDT120.0019.0018.6518.80+3.50+22.58%3071.88%
GOOG230331P001210002023-03-22 2:43PM EDT121.0020.2519.6519.90+6.35+45.68%6185.16%
GOOG230331P001250002023-03-27 9:36AM EDT125.0020.4023.6523.800.00-141486.72%
GOOG230331P001300002023-03-23 1:10PM EDT130.0023.5028.3528.800.00-100117.19%
GOOG230331P001400002023-03-27 11:53AM EDT140.0036.7038.6538.750.00-31109.38%
GOOG230331P001500002023-03-27 10:32AM EDT150.0046.0048.6548.800.00-10148.44%