Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
188,51+1,21 (+0,64%)
In data: 02:06PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper12 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240712C001600002024-07-12 1:00PM EDT2024-07-1227.4526.1530.05-1.41-4.89%995272.85%
GOOG240719C001600002024-07-12 12:17PM EDT2024-07-1927.2828.3528.85-0.38-1.37%2355,77053.32%
GOOG240726C001600002024-07-11 10:52AM EDT2024-07-2630.0028.4029.550.00-24351.95%
GOOG240802C001600002024-07-08 11:29AM EDT2024-08-0231.8028.8029.800.00-194155.23%
GOOG240816C001600002024-07-12 12:28PM EDT2024-08-1628.5029.7030.15-0.06-0.21%23343946.35%
GOOG240920C001600002024-07-12 1:17PM EDT2024-09-2030.3130.8031.15+0.33+1.10%619,08638.64%
GOOG241018C001600002024-07-12 10:13AM EDT2024-10-1831.5031.9532.50+0.15+0.48%299538.29%
GOOG241115C001600002024-07-11 3:54PM EDT2024-11-1533.0533.7534.200.00-2861039.40%
GOOG241220C001600002024-07-12 10:29AM EDT2024-12-2033.8034.8535.15-0.62-1.80%23,08737.49%
GOOG250117C001600002024-07-11 10:48AM EDT2025-01-1735.1936.1036.70-2.26-6.03%110,21538.42%
GOOG250321C001600002024-07-12 12:24PM EDT2025-03-2137.7138.4038.95+0.25+0.67%42,35537.89%
GOOG250620C001600002024-07-12 11:41AM EDT2025-06-2040.8140.8043.15-0.84-2.02%373,05839.57%
GOOG251219C001600002024-07-10 1:20PM EDT2025-12-1951.1745.6548.200.00-371838.69%
GOOG260116C001600002024-07-12 1:23PM EDT2026-01-1647.9548.2548.80-0.07-0.15%372,28238.47%
GOOG261218C001600002024-07-10 1:17PM EDT2026-12-1861.7354.5058.950.00-74240.54%
Opzioni di venditaper12 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240712P001600002024-07-12 12:19PM EDT2024-07-120.030.000.01+0.02+200.00%6475106.25%
GOOG240719P001600002024-07-12 12:53PM EDT2024-07-190.050.020.050.00-157,64048.83%
GOOG240726P001600002024-07-12 1:44PM EDT2024-07-260.280.230.32+0.04+16.67%2956748.00%
GOOG240802P001600002024-07-12 1:24PM EDT2024-08-020.380.340.440.00-1226442.29%
GOOG240809P001600002024-07-11 3:46PM EDT2024-08-090.460.380.490.00-1012537.70%
GOOG240816P001600002024-07-12 12:33PM EDT2024-08-160.630.480.55+0.03+5.00%281,78934.72%
GOOG240823P001600002024-07-11 1:05PM EDT2024-08-230.700.550.620.00-425932.67%
GOOG240920P001600002024-07-12 1:34PM EDT2024-09-201.071.021.08-0.05-4.46%5105,29829.22%
GOOG241018P001600002024-07-12 11:29AM EDT2024-10-181.691.521.61+0.01+0.60%1271927.78%
GOOG241115P001600002024-07-12 11:22AM EDT2024-11-152.792.612.70-0.01-0.36%11,45729.11%
GOOG241220P001600002024-07-12 1:34PM EDT2024-12-203.403.253.40+0.05+1.49%3156428.10%
GOOG250117P001600002024-07-11 3:40PM EDT2025-01-174.003.803.950.00-283,91327.53%
GOOG250321P001600002024-07-11 3:44PM EDT2025-03-215.455.105.350.00-1639327.15%
GOOG250620P001600002024-07-12 1:39PM EDT2025-06-206.806.607.05-0.10-1.45%1505,22226.50%
GOOG251219P001600002024-07-11 3:02PM EDT2025-12-1910.407.5010.550.00-732526.44%
GOOG260116P001600002024-07-11 3:19PM EDT2026-01-1610.7110.2011.950.00-288327.65%
GOOG261218P001600002024-07-11 1:00PM EDT2026-12-1815.4813.0015.750.00-2625.76%