Italia markets open in 2 hours 24 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,39+0,17 (+0,09%)
Alla chiusura: 04:00PM EDT
179,39 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250620C000450002024-07-08 10:19AM EDT45.00147.000.000.000.00-100.00%
GOOG250620C000500002024-07-12 3:31PM EDT50.00138.960.000.000.00-100.00%
GOOG250620C000550002024-05-09 2:50PM EDT55.00118.81121.00125.500.00-40239671.46%
GOOG250620C000600002024-05-07 9:32AM EDT60.00115.000.000.000.00-21420.00%
GOOG250620C000650002024-05-10 10:55AM EDT65.00107.50111.50116.500.00-16471.14%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.00104.50109.500.00-117640.33%
GOOG250620C000750002024-04-08 9:54AM EDT75.0086.2798.00103.000.00-11280.00%
GOOG250620C000800002024-07-12 1:38PM EDT80.00110.290.000.000.00-100.00%
GOOG250620C000850002024-05-31 1:46PM EDT85.0091.20100.00105.000.00-14780.86%
GOOG250620C000900002024-07-09 9:35AM EDT90.00106.750.000.000.00-200.00%
GOOG250620C000950002024-06-25 10:49AM EDT95.0094.050.000.000.00-100.00%
GOOG250620C001000002024-07-18 9:37AM EDT100.0087.900.000.000.00-100.00%
GOOG250620C001050002024-06-21 12:07PM EDT105.0082.0477.0082.000.00-111253.03%
GOOG250620C001100002024-07-19 2:33PM EDT110.0075.150.000.000.00-4000.00%
GOOG250620C001150002024-07-18 2:00PM EDT115.0070.630.000.000.00-200.00%
GOOG250620C001200002024-07-18 11:34AM EDT120.0065.100.000.000.00-100.00%
GOOG250620C001250002024-07-18 9:57AM EDT125.0063.500.000.000.00-100.00%
GOOG250620C001300002024-07-18 12:42PM EDT130.0056.770.000.000.00-1000.00%
GOOG250620C001350002024-07-17 2:16PM EDT135.0056.150.000.000.00-100.00%
GOOG250620C001400002024-07-18 9:55AM EDT140.0051.200.000.000.00-100.00%
GOOG250620C001450002024-07-19 3:45PM EDT145.0045.410.000.000.00-100.00%
GOOG250620C001500002024-07-18 2:26PM EDT150.0041.500.000.000.00-1700.00%
GOOG250620C001550002024-07-18 12:05PM EDT155.0038.120.000.000.00-200.00%
GOOG250620C001600002024-07-19 10:26AM EDT160.0035.590.000.000.00-100.00%
GOOG250620C001650002024-07-19 10:54AM EDT165.0032.450.000.000.00-100.00%
GOOG250620C001700002024-07-19 12:14PM EDT170.0029.160.000.000.00-1700.00%
GOOG250620C001750002024-07-19 10:06AM EDT175.0026.660.000.000.00-100.00%
GOOG250620C001800002024-07-19 3:49PM EDT180.0021.350.000.000.00-1000.10%
GOOG250620C001850002024-07-18 2:41PM EDT185.0020.400.000.000.00-3000.78%
GOOG250620C001900002024-07-19 2:37PM EDT190.0018.500.000.000.00-3801.56%
GOOG250620C001950002024-07-19 12:16PM EDT195.0017.000.000.000.00-801.56%
GOOG250620C002000002024-07-19 3:24PM EDT200.0014.650.000.000.00-4303.13%
GOOG250620C002050002024-07-19 1:47PM EDT205.0012.970.000.000.00-903.13%
GOOG250620C002100002024-07-19 2:16PM EDT210.0011.650.000.000.00-1503.13%
GOOG250620C002150002024-07-17 9:37AM EDT215.0011.900.000.000.00-2003.13%
GOOG250620C002200002024-07-19 3:32PM EDT220.008.800.000.000.00-106.25%
GOOG250620C002250002024-07-19 10:17AM EDT225.008.300.000.000.00-306.25%
GOOG250620C002300002024-07-18 3:30PM EDT230.006.600.000.000.00-606.25%
GOOG250620C002400002024-07-18 1:34PM EDT240.005.350.000.000.00-306.25%
GOOG250620C002500002024-07-19 10:17AM EDT250.004.400.000.000.00-506.25%
GOOG250620C002600002024-07-19 10:44AM EDT260.003.310.000.000.00-106.25%
GOOG250620C002700002024-07-19 11:58AM EDT270.002.630.000.000.00-606.25%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250620P000450002024-07-10 1:47PM EDT45.000.070.000.000.00-5025.00%
GOOG250620P000500002024-07-19 9:30AM EDT50.000.110.000.000.00-1025.00%
GOOG250620P000550002024-05-28 2:23PM EDT55.000.180.002.240.00-290971.66%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141779.39%
GOOG250620P000650002024-07-17 11:31AM EDT65.000.050.000.000.00-3025.00%
GOOG250620P000700002024-06-28 12:38PM EDT70.000.350.000.000.00-1025.00%
GOOG250620P000750002024-05-23 12:16PM EDT75.000.440.002.390.00-21,22554.91%
GOOG250620P000800002024-07-15 2:32PM EDT80.000.920.000.000.00-1012.50%
GOOG250620P000850002024-07-10 9:30AM EDT85.000.500.000.000.00-20012.50%
GOOG250620P000900002024-06-17 10:15AM EDT90.000.700.152.520.00-21,01953.02%
GOOG250620P000950002024-06-05 12:23PM EDT95.000.760.002.610.00-163549.96%
GOOG250620P001000002024-07-16 10:31AM EDT100.001.300.000.000.00-1012.50%
GOOG250620P001050002024-06-21 1:32PM EDT105.000.770.151.970.00-497540.36%
GOOG250620P001100002024-07-17 2:50PM EDT110.000.890.000.000.00-4012.50%
GOOG250620P001150002024-07-17 1:16PM EDT115.001.210.000.000.00-1012.50%
GOOG250620P001200002024-07-18 11:39AM EDT120.001.820.000.000.00-506.25%
GOOG250620P001250002024-07-17 11:58AM EDT125.001.880.000.000.00-1006.25%
GOOG250620P001300002024-07-19 12:44PM EDT130.002.570.000.000.00-1006.25%
GOOG250620P001350002024-07-19 11:05AM EDT135.003.410.000.000.00-206.25%
GOOG250620P001400002024-07-19 2:10PM EDT140.003.950.000.000.00-3506.25%
GOOG250620P001450002024-07-19 2:11PM EDT145.004.850.000.000.00-3706.25%
GOOG250620P001500002024-07-19 12:19PM EDT150.005.900.000.000.00-1703.13%
GOOG250620P001550002024-07-19 11:49AM EDT155.007.050.000.000.00-1203.13%
GOOG250620P001600002024-07-19 3:05PM EDT160.008.600.000.000.00-2203.13%
GOOG250620P001650002024-07-19 12:32PM EDT165.0010.250.000.000.00-2301.56%
GOOG250620P001700002024-07-19 12:34PM EDT170.0012.100.000.000.00-1301.56%
GOOG250620P001750002024-07-19 3:11PM EDT175.0014.150.000.000.00-2,01400.78%
GOOG250620P001800002024-07-19 11:11AM EDT180.0016.300.000.000.00-900.00%
GOOG250620P001850002024-07-19 11:20AM EDT185.0018.650.000.000.00-900.00%
GOOG250620P001900002024-07-19 11:51AM EDT190.0021.660.000.000.00-4100.00%
GOOG250620P001950002024-07-19 11:48AM EDT195.0024.490.000.000.00-800.00%
GOOG250620P002000002024-07-19 1:57PM EDT200.0027.990.000.000.00-200.00%
GOOG250620P002050002024-07-16 2:21PM EDT205.0027.830.000.000.00-200.00%
GOOG250620P002100002024-07-16 3:45PM EDT210.0031.140.000.000.00-200.00%
GOOG250620P002150002024-07-10 10:55AM EDT215.0031.050.000.000.00-500.00%
GOOG250620P002200002024-07-18 11:29AM EDT220.0043.000.000.000.00-500.00%
GOOG250620P002250002024-07-16 9:51AM EDT225.0040.000.000.000.00-200.00%
GOOG250620P002300002024-07-08 1:31PM EDT230.0042.000.000.000.00-200.00%
GOOG250620P002400002024-07-16 10:08AM EDT240.0053.460.000.000.00-200.00%
GOOG250620P002500002024-07-10 3:15PM EDT250.0058.150.000.000.00--00.00%