Italia markets open in 6 hours 10 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,19+1,41 (+0,75%)
Alla chiusura: 04:00PM EDT
189,26 +1,07 (+0,57%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719C000700002024-07-05 3:59PM EDT70.00122.15116.45120.750.00-516462.31%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0093.5097.900.00-110.00%
GOOG240719C000800002024-07-11 10:36AM EDT80.00109.61106.45111.000.00-2011422.07%
GOOG240719C000850002024-06-21 2:20PM EDT85.0096.75101.45105.800.00-2028381.64%
GOOG240719C000900002024-06-21 2:21PM EDT90.0092.1596.45101.000.00-2833369.14%
GOOG240719C000950002024-05-15 2:39PM EDT95.0079.4281.8085.950.00-1110.00%
GOOG240719C001000002024-07-12 1:22PM EDT100.0087.4086.4591.000.00-6380321.68%
GOOG240719C001050002024-07-15 9:44AM EDT105.0082.9281.4585.85+0.40+0.48%1179291.99%
GOOG240719C001100002024-07-12 12:42PM EDT110.0077.1576.5081.000.00-376280.86%
GOOG240719C001150002024-07-12 1:49PM EDT115.0073.5571.5076.000.00-3219260.55%
GOOG240719C001200002024-07-15 2:56PM EDT120.0068.5466.5070.90+1.06+1.57%6845236.91%
GOOG240719C001250002024-07-15 3:41PM EDT125.0063.2461.5065.90+1.18+1.90%21435218.26%
GOOG240719C001300002024-07-15 1:38PM EDT130.0059.0256.5061.00+1.78+3.11%102753203.91%
GOOG240719C001350002024-07-15 2:01PM EDT135.0053.0651.5055.90+0.33+0.63%2093,053182.81%
GOOG240719C001400002024-07-15 3:44PM EDT140.0048.0046.5050.00-0.65-1.34%81,090119.14%
GOOG240719C001450002024-07-15 2:25PM EDT145.0043.2841.5046.00+1.14+2.71%71,590152.15%
GOOG240719C001500002024-07-15 1:36PM EDT150.0038.3336.5541.00+1.93+5.30%531,744137.01%
GOOG240719C001550002024-07-15 2:02PM EDT155.0032.8531.9534.00+0.13+0.40%193,531130.22%
GOOG240719C001575002024-07-11 11:37AM EDT157.5030.3529.0533.500.00--13112.79%
GOOG240719C001600002024-07-15 3:11PM EDT160.0028.8526.5529.20+2.15+8.05%165,692120.02%
GOOG240719C001650002024-07-15 3:35PM EDT165.0023.4922.0026.00+0.64+2.80%573,03896.58%
GOOG240719C001675002024-07-15 1:56PM EDT167.5020.5019.1523.50+0.07+0.34%31782.72%
GOOG240719C001700002024-07-15 2:05PM EDT170.0017.8016.6519.35+0.70+4.09%1074,44588.92%
GOOG240719C001725002024-07-15 10:31AM EDT172.5016.9514.1518.45+2.45+16.90%32565.82%
GOOG240719C001750002024-07-15 3:50PM EDT175.0013.0511.7015.15+1.13+9.48%1316,72686.40%
GOOG240719C001775002024-07-15 3:56PM EDT177.5010.709.2513.40+0.61+6.05%3926650.00%
GOOG240719C001800002024-07-15 3:57PM EDT180.008.258.209.20+0.77+10.29%40011,05249.07%
GOOG240719C001825002024-07-15 3:57PM EDT182.505.996.006.40+0.99+19.80%6535234.01%
GOOG240719C001850002024-07-15 3:59PM EDT185.003.994.004.35+0.69+20.91%84410,72331.18%
GOOG240719C001875002024-07-15 3:59PM EDT187.502.332.142.52+0.45+23.94%2,4082,14827.49%
GOOG240719C001900002024-07-15 3:59PM EDT190.001.301.021.34+0.28+27.45%9,5398,64826.88%
GOOG240719C001925002024-07-15 3:59PM EDT192.500.540.460.59+0.04+8.00%8,5373,93026.03%
GOOG240719C001950002024-07-15 3:59PM EDT195.000.230.210.25-0.02-8.00%3,8997,90226.47%
GOOG240719C001975002024-07-15 3:51PM EDT197.500.090.070.11-0.04-30.77%1,3583,67227.64%
GOOG240719C002000002024-07-15 3:52PM EDT200.000.050.040.05-0.03-37.50%1,7429,13529.10%
GOOG240719C002025002024-07-15 3:53PM EDT202.500.020.020.03-0.02-50.00%5772,30231.64%
GOOG240719C002050002024-07-15 3:45PM EDT205.000.030.020.03-0.01-25.00%5732,01935.94%
GOOG240719C002075002024-07-15 3:01PM EDT207.500.020.010.02-0.01-33.33%27410238.28%
GOOG240719C002100002024-07-15 3:56PM EDT210.000.010.010.02-0.01-50.00%3521,21442.58%
GOOG240719C002125002024-07-15 12:28PM EDT212.500.010.000.03-0.02-66.67%4416648.83%
GOOG240719C002150002024-07-15 3:33PM EDT215.000.010.000.01-0.01-50.00%22550346.88%
GOOG240719C002175002024-07-15 11:16AM EDT217.500.010.000.02-0.02-66.67%42150.00%
GOOG240719C002200002024-07-15 9:30AM EDT220.000.010.000.01-0.02-66.67%277450.00%
GOOG240719C002250002024-07-15 9:30AM EDT225.000.010.000.030.00-57663.28%
GOOG240719C002300002024-07-09 9:30AM EDT230.000.020.000.220.00-14489.26%
GOOG240719C002350002024-07-10 12:04PM EDT235.000.010.000.590.00-28113.28%
GOOG240719C002400002024-07-15 9:30AM EDT240.000.020.000.22+0.01+100.00%627105.08%
GOOG240719C002450002024-07-09 12:54PM EDT245.000.010.000.220.00-331112.50%
GOOG240719C002500002024-07-15 9:30AM EDT250.000.020.000.22+0.01+100.00%18119.73%
GOOG240719C002550002024-07-08 9:41AM EDT255.000.010.000.030.00--20101.56%
GOOG240719C002600002024-07-09 9:55AM EDT260.000.010.000.010.00-4024996.88%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719P000700002024-06-10 9:30AM EDT70.000.010.000.000.00-197450.00%
GOOG240719P000750002024-06-10 1:36PM EDT75.000.010.000.030.00-1026293.75%
GOOG240719P000800002024-06-11 10:12AM EDT80.000.010.000.030.00-20141275.00%
GOOG240719P000850002024-07-12 9:31AM EDT85.000.010.000.010.00-3064237.50%
GOOG240719P000900002024-05-20 2:31PM EDT90.000.020.000.090.00-2167265.63%
GOOG240719P000950002024-06-10 9:53AM EDT95.000.010.000.020.00-344215.63%
GOOG240719P001000002024-07-01 2:51PM EDT100.000.020.000.220.00-2355255.47%
GOOG240719P001050002024-07-01 12:12PM EDT105.000.020.000.220.00-25683237.50%
GOOG240719P001100002024-06-21 2:57PM EDT110.000.010.000.220.00-3558219.92%
GOOG240719P001150002024-06-21 2:58PM EDT115.000.010.000.220.00-2873203.52%
GOOG240719P001200002024-07-08 10:02AM EDT120.000.020.000.120.00-302,336174.22%
GOOG240719P001250002024-07-09 3:00PM EDT125.000.020.000.020.00-12,479132.81%
GOOG240719P001300002024-07-12 9:50AM EDT130.000.010.000.050.00-22,863132.03%
GOOG240719P001350002024-07-15 10:00AM EDT135.000.010.000.02-0.01-50.00%14,550109.38%
GOOG240719P001400002024-07-15 1:35PM EDT140.000.010.000.010.00-593,16893.75%
GOOG240719P001450002024-07-11 3:24PM EDT145.000.020.000.010.00-834,09981.25%
GOOG240719P001500002024-07-15 1:37PM EDT150.000.010.000.03-0.02-66.67%34,64380.47%
GOOG240719P001550002024-07-15 1:51PM EDT155.000.010.000.01-0.01-50.00%605,16862.50%
GOOG240719P001575002024-07-15 3:58PM EDT157.500.010.000.04-0.03-75.00%142166.41%
GOOG240719P001600002024-07-15 3:38PM EDT160.000.020.000.02-0.01-33.33%2407,63956.25%
GOOG240719P001625002024-07-12 3:59PM EDT162.500.040.010.050.00-1012758.59%
GOOG240719P001650002024-07-15 1:35PM EDT165.000.030.010.05-0.01-25.00%2564,58753.13%
GOOG240719P001675002024-07-11 3:24PM EDT167.500.090.010.060.00-6426352.54%
GOOG240719P001700002024-07-15 3:59PM EDT170.000.040.020.06-0.04-50.00%1087,11146.68%
GOOG240719P001725002024-07-15 3:58PM EDT172.500.050.040.07-0.05-50.00%1653841.99%
GOOG240719P001750002024-07-15 3:59PM EDT175.000.060.050.07-0.08-57.14%45911,83735.94%
GOOG240719P001775002024-07-15 2:36PM EDT177.500.100.080.12-0.12-54.55%821,26333.11%
GOOG240719P001800002024-07-15 3:58PM EDT180.000.170.150.19-0.27-61.36%70914,18129.49%
GOOG240719P001825002024-07-15 3:54PM EDT182.500.360.320.37-0.38-51.35%1,6812,57527.00%
GOOG240719P001850002024-07-15 3:59PM EDT185.000.780.720.77-0.78-50.00%2,1584,46225.24%
GOOG240719P001875002024-07-15 3:59PM EDT187.501.681.411.81-0.93-35.63%3,4821,69227.25%
GOOG240719P001900002024-07-15 3:57PM EDT190.003.102.844.80-1.15-27.06%6292,40148.46%
GOOG240719P001925002024-07-15 3:37PM EDT192.504.744.554.85-1.51-24.16%311,29425.15%
GOOG240719P001950002024-07-15 2:31PM EDT195.006.905.708.75-1.85-21.14%3822356.98%
GOOG240719P001975002024-07-11 1:55PM EDT197.5010.707.3011.200.00-67965.75%
GOOG240719P002000002024-07-15 12:08PM EDT200.0011.409.5013.65-0.98-7.92%83573.80%
GOOG240719P002025002024-07-11 10:21AM EDT202.5012.8012.0016.150.00--082.18%
GOOG240719P002050002024-07-12 2:27PM EDT205.0017.3014.6018.650.00-2190.19%
GOOG240719P002075002024-07-11 11:36AM EDT207.5020.0017.0021.150.00--097.85%
GOOG240719P002100002024-07-05 3:41PM EDT210.0018.0019.5023.650.00-42105.27%
GOOG240719P002150002024-07-05 3:55PM EDT215.0023.1024.6028.650.00-10119.34%
GOOG240719P002175002024-07-11 11:06AM EDT217.5029.0027.0031.150.00--0126.03%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0857.7062.000.00--0405.74%
GOOG240719P002600002024-05-07 10:11AM EDT260.0088.3481.7582.450.00--0381.01%