Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,26+2,55 (+1,43%)
Alla chiusura: 04:00PM EDT
180,70 +0,44 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240816C000900002024-06-07 9:50AM EDT90.0089.4490.3593.500.00-19117.73%
GOOG240816C000950002024-06-21 10:48AM EDT95.0086.9585.4088.50+4.85+5.91%12110.21%
GOOG240816C001000002024-06-21 2:54PM EDT100.0082.3080.4583.50+5.25+6.81%219212103.03%
GOOG240816C001050002024-06-21 12:36PM EDT105.0078.4375.5077.95+2.50+3.29%5092.38%
GOOG240816C001100002024-06-21 1:37PM EDT110.0072.0770.5573.75+4.56+6.75%91691.14%
GOOG240816C001150002024-06-21 2:59PM EDT115.0067.4365.6068.80+4.26+6.74%31484.96%
GOOG240816C001200002024-06-20 1:35PM EDT120.0058.5560.7063.900.00-23179.49%
GOOG240816C001250002024-06-17 2:55PM EDT125.0055.3255.7558.950.00-11973.63%
GOOG240816C001300002024-06-20 12:57PM EDT130.0049.0050.8554.000.00-4568.12%
GOOG240816C001350002024-06-21 11:17AM EDT135.0047.3045.9049.00+3.50+7.99%103062.27%
GOOG240816C001400002024-06-21 9:56AM EDT140.0040.7541.0544.35+1.40+3.56%61558.25%
GOOG240816C001450002024-06-21 9:56AM EDT145.0036.0036.2039.50+1.61+4.68%66053.35%
GOOG240816C001500002024-06-20 3:40PM EDT150.0029.6131.4532.900.00-4840947.73%
GOOG240816C001550002024-06-21 3:41PM EDT155.0028.6226.8028.00+3.22+12.68%3820942.41%
GOOG240816C001600002024-06-21 3:45PM EDT160.0024.0022.9023.35+3.51+17.13%2330838.31%
GOOG240816C001650002024-06-21 3:41PM EDT165.0019.9718.2019.50+3.30+19.80%2224637.44%
GOOG240816C001700002024-06-21 3:49PM EDT170.0015.8014.8515.35+2.70+20.61%971,10534.14%
GOOG240816C001750002024-06-21 3:56PM EDT175.0011.8511.3011.85+1.80+17.91%2285,42032.36%
GOOG240816C001800002024-06-21 3:57PM EDT180.008.838.558.90+1.28+16.95%9832,90931.17%
GOOG240816C001850002024-06-21 3:50PM EDT185.006.506.206.45+1.25+23.81%6301,72730.19%
GOOG240816C001900002024-06-21 3:57PM EDT190.004.524.354.60+0.82+22.16%2682,64529.77%
GOOG240816C001950002024-06-21 3:54PM EDT195.003.282.793.15+0.83+33.88%6023,10829.29%
GOOG240816C002000002024-06-21 3:56PM EDT200.002.081.912.60+0.48+30.00%2,2764,64731.45%
GOOG240816C002050002024-06-21 3:57PM EDT205.001.321.201.39+0.30+29.41%5164128.91%
GOOG240816C002100002024-06-21 3:59PM EDT210.000.800.800.97+0.14+21.21%1,61094229.44%
GOOG240816C002150002024-06-21 1:11PM EDT215.000.680.480.67+0.23+51.11%335429.93%
GOOG240816C002200002024-06-21 3:13PM EDT220.000.450.150.46+0.12+36.36%1452830.37%
GOOG240816C002250002024-06-21 3:26PM EDT225.000.330.250.35+0.10+43.48%224231.40%
GOOG240816C002300002024-06-21 1:08PM EDT230.000.250.180.27+0.08+47.06%342832.37%
GOOG240816C002350002024-06-21 2:56PM EDT235.000.170.130.220.00-810233.59%
GOOG240816C002400002024-06-13 10:49AM EDT240.000.130.100.190.00-353835.01%
GOOG240816C002450002024-06-13 9:51AM EDT245.000.100.001.560.00-40040054.94%
GOOG240816C002500002024-06-20 3:48PM EDT250.000.070.050.140.00-127137.50%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240816P000900002024-06-21 10:52AM EDT90.000.010.000.07-0.02-66.67%12565.63%
GOOG240816P001000002024-06-14 3:56PM EDT100.000.040.000.080.00-12357.23%
GOOG240816P001050002024-05-28 9:30AM EDT105.000.100.010.090.00-3354.10%
GOOG240816P001100002024-06-21 2:59PM EDT110.000.040.030.10-0.03-42.86%3851.37%
GOOG240816P001150002024-06-18 1:50PM EDT115.000.080.030.120.00-12150.98%
GOOG240816P001200002024-06-13 9:32AM EDT120.000.120.050.130.00-83747.07%
GOOG240816P001250002024-06-17 1:57PM EDT125.000.110.070.160.00-16544.14%
GOOG240816P001300002024-06-21 10:36AM EDT130.000.150.100.190.00-128941.02%
GOOG240816P001350002024-06-21 12:27PM EDT135.000.180.150.24-0.06-25.00%1610338.28%
GOOG240816P001400002024-06-21 3:54PM EDT140.000.250.220.30-0.09-26.47%1622535.50%
GOOG240816P001450002024-06-21 3:25PM EDT145.000.350.330.42-0.14-28.57%926333.37%
GOOG240816P001500002024-06-21 3:50PM EDT150.000.530.540.67-0.19-26.39%10836132.20%
GOOG240816P001550002024-06-21 3:54PM EDT155.000.830.840.90-0.36-30.25%1651329.81%
GOOG240816P001600002024-06-21 3:42PM EDT160.001.321.321.47-0.52-28.26%16688429.07%
GOOG240816P001650002024-06-21 3:36PM EDT165.001.942.072.17-0.88-31.21%22497427.61%
GOOG240816P001700002024-06-21 3:51PM EDT170.003.153.103.40-1.05-25.00%1532,85927.17%
GOOG240816P001750002024-06-21 3:50PM EDT175.004.564.705.10-1.44-24.00%4323,13526.81%
GOOG240816P001800002024-06-21 3:55PM EDT180.006.906.809.05-1.35-16.36%3582,16232.64%
GOOG240816P001850002024-06-21 3:44PM EDT185.009.007.4011.30-2.32-20.49%14816330.60%
GOOG240816P001900002024-06-21 3:50PM EDT190.0012.2010.6013.05-2.15-14.98%1831024.74%
GOOG240816P001950002024-06-21 12:29PM EDT195.0015.0015.9516.75-5.00-25.00%163024.13%
GOOG240816P002000002024-06-21 10:09AM EDT200.0020.7319.8521.25-0.62-2.90%11325.79%