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'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250321C000700002024-06-06 3:29PM EDT70.00111.00110.55115.500.00-1778.91%
GOOG250321C000750002024-03-25 1:14PM EDT75.0079.9787.5092.500.00-110.00%
GOOG250321C000800002024-05-31 9:50AM EDT80.0096.07101.00105.900.00-12871.68%
GOOG250321C000850002024-03-18 9:53AM EDT85.0071.2274.5079.500.00-100.00%
GOOG250321C000900002024-04-25 9:32AM EDT90.0068.3687.5592.500.00-301457.26%
GOOG250321C000950002024-04-19 3:31PM EDT95.0064.100.000.000.00-120.00%
GOOG250321C001000002024-06-20 3:55PM EDT100.0082.0082.0587.000.00-15,72259.69%
GOOG250321C001050002024-04-17 1:34PM EDT105.0059.1275.0079.500.00-4455.65%
GOOG250321C001100002024-06-21 12:18PM EDT110.0076.5872.6077.50+3.58+4.90%23953.97%
GOOG250321C001150002024-06-07 11:52AM EDT115.0068.6568.0072.900.00-11851.65%
GOOG250321C001200002024-06-18 1:54PM EDT120.0062.0063.5068.450.00-82157.11%
GOOG250321C001250002024-06-21 11:42AM EDT125.0062.1059.0062.80+6.85+12.40%15351.36%
GOOG250321C001300002024-05-20 9:50AM EDT130.0056.6552.9554.000.00-36336.57%
GOOG250321C001350002024-06-17 10:50AM EDT135.0050.6550.0054.500.00-18948.18%
GOOG250321C001400002024-06-18 1:14PM EDT140.0045.0046.0049.200.00-430743.74%
GOOG250321C001450002024-06-21 12:05PM EDT145.0045.3743.2045.10+4.47+10.93%17642.08%
GOOG250321C001500002024-06-21 1:27PM EDT150.0041.0439.9041.00+2.94+7.72%726240.28%
GOOG250321C001550002024-06-21 1:50PM EDT155.0037.3734.0037.75+2.60+7.48%221340.00%
GOOG250321C001600002024-06-20 2:37PM EDT160.0030.6930.5034.400.00-72,36439.23%
GOOG250321C001650002024-06-21 1:55PM EDT165.0029.9028.5029.85+2.40+8.73%633,17436.08%
GOOG250321C001700002024-06-21 1:43PM EDT170.0026.6024.0026.75+2.20+9.02%243,30635.33%
GOOG250321C001750002024-06-21 3:22PM EDT175.0024.5022.6023.80+3.84+18.59%1430734.56%
GOOG250321C001800002024-06-21 1:18PM EDT180.0021.7319.5021.10+2.51+13.06%4291133.91%
GOOG250321C001850002024-06-21 1:43PM EDT185.0018.8017.0019.25+2.25+13.60%791,07634.36%
GOOG250321C001900002024-06-21 3:23PM EDT190.0016.7815.4516.25+2.38+16.53%4163632.66%
GOOG250321C001950002024-06-21 12:08PM EDT195.0014.5713.4014.35+2.37+19.43%516532.46%
GOOG250321C002000002024-06-21 3:51PM EDT200.0012.309.5012.25+1.60+14.95%2241431.63%
GOOG250321C002050002024-06-21 3:18PM EDT205.0010.959.8010.75+2.25+25.86%2123731.52%
GOOG250321C002100002024-06-21 12:35PM EDT210.009.708.359.15+2.15+28.48%11,12930.97%
GOOG250321C002200002024-06-21 2:11PM EDT220.007.005.956.85+1.15+19.66%2948630.66%
GOOG250321C002300002024-06-21 1:33PM EDT230.004.953.805.00+0.80+19.28%41,00530.25%
GOOG250321C002400002024-06-21 12:25PM EDT240.003.803.253.80+0.76+25.00%13530.41%
GOOG250321C002500002024-06-20 3:59PM EDT250.002.352.502.730.00-34330.12%
GOOG250321C002600002024-06-21 3:10PM EDT260.002.071.682.20+0.30+16.95%52330.79%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250321P000700002024-05-07 10:51AM EDT70.000.100.082.240.00-237465.01%
GOOG250321P000750002024-05-07 12:09PM EDT75.000.120.112.280.00-164761.08%
GOOG250321P000800002024-06-21 11:13AM EDT80.000.120.000.53+0.11+1,100.00%831849.12%
GOOG250321P000850002024-06-17 3:49PM EDT85.000.270.000.590.00-21646.63%
GOOG250321P000900002024-03-25 3:39PM EDT90.000.760.002.880.00-106351.73%
GOOG250321P000950002024-04-29 11:58AM EDT95.000.720.002.610.00-617655.64%
GOOG250321P001000002024-05-13 12:18PM EDT100.001.030.001.400.00-101,11144.65%
GOOG250321P001050002024-06-21 1:21PM EDT105.000.560.000.94-0.48-46.15%117338.11%
GOOG250321P001100002024-05-03 10:35AM EDT110.001.330.003.150.00-123047.44%
GOOG250321P001150002024-06-21 2:11PM EDT115.000.790.271.30-0.13-14.13%153335.00%
GOOG250321P001200002024-06-17 11:42AM EDT120.001.130.481.56-0.17-13.08%119933.69%
GOOG250321P001250002024-06-21 11:16AM EDT125.001.500.571.70-0.03-1.96%26,28131.64%
GOOG250321P001300002024-06-21 12:21PM EDT130.001.701.541.99-0.36-17.48%182,05230.20%
GOOG250321P001350002024-06-21 1:45PM EDT135.002.042.012.52-0.53-20.62%626829.48%
GOOG250321P001400002024-06-21 11:26AM EDT140.002.642.452.95-0.63-19.27%41,56428.11%
GOOG250321P001450002024-06-21 11:38AM EDT145.003.303.253.95-0.58-14.95%423328.13%
GOOG250321P001500002024-06-21 3:19PM EDT150.004.304.154.60-0.65-13.13%840926.80%
GOOG250321P001550002024-06-21 2:15PM EDT155.005.405.255.65-0.68-11.18%9744926.13%
GOOG250321P001600002024-06-21 3:23PM EDT160.006.505.606.90-0.62-8.71%233325.50%
GOOG250321P001650002024-06-21 10:56AM EDT165.008.207.758.75-0.47-5.42%221,13325.60%
GOOG250321P001700002024-06-21 1:45PM EDT170.009.649.3010.15-1.77-15.51%81,08624.46%
GOOG250321P001750002024-06-21 1:06PM EDT175.0011.4511.5012.15-1.47-11.38%205723.97%
GOOG250321P001800002024-06-21 2:30PM EDT180.0013.8012.7514.10-2.11-13.26%47322.99%
GOOG250321P001850002024-06-21 11:13AM EDT185.0016.6915.1516.85-1.81-9.78%21222.88%
GOOG250321P001900002024-06-21 10:20AM EDT190.0019.1917.8519.70-1.52-7.34%31022.49%
GOOG250321P001950002024-06-21 10:20AM EDT195.0022.0921.6023.50-4.53-17.02%3223.27%
GOOG250321P002000002024-06-12 11:15AM EDT200.0026.0523.0026.450.00-22322.21%
GOOG250321P002050002024-04-17 12:53PM EDT205.0049.2931.2533.450.00-2128.03%
GOOG250321P002100002024-06-21 11:16AM EDT210.0032.4730.0033.60-8.51-20.77%2120.89%
GOOG250321P002200002024-06-14 12:48PM EDT220.0042.3038.5041.500.00-26819.00%
GOOG250321P002600002024-06-14 12:48PM EDT260.0081.6577.5081.950.00---30.88%