Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,78-0,52 (-0,28%)
Alla chiusura: 04:00PM EDT
186,40 -0,38 (-0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719C001700002024-07-12 3:56PM EDT2024-07-1917.1015.6019.35-0.74-4.15%1044,49754.74%
GOOG240726C001700002024-07-12 3:28PM EDT2024-07-2619.0517.5018.60+0.30+1.60%1482252.86%
GOOG240802C001700002024-07-12 3:07PM EDT2024-08-0219.6318.1018.90+0.52+2.72%134845.75%
GOOG240809C001700002024-07-10 2:47PM EDT2024-08-0919.4318.6019.20-5.67-22.59%101141.79%
GOOG240816C001700002024-07-12 3:10PM EDT2024-08-1620.3018.9519.65+0.45+2.27%1151,04540.16%
GOOG240823C001700002024-07-10 2:46PM EDT2024-08-2324.6018.9021.750.00-25547.55%
GOOG240920C001700002024-07-12 3:46PM EDT2024-09-2020.9020.6522.95-0.70-3.24%143,45241.33%
GOOG241018C001700002024-07-12 10:02AM EDT2024-10-1822.9522.2022.80-0.25-1.08%2398934.46%
GOOG241115C001700002024-07-12 10:02AM EDT2024-11-1525.8924.3525.05+0.07+0.27%101,28636.46%
GOOG241220C001700002024-07-12 10:07AM EDT2024-12-2027.2025.9026.50+0.15+0.55%14,97935.63%
GOOG250117C001700002024-07-12 2:38PM EDT2025-01-1728.0727.1027.65+0.27+0.97%2324,92335.32%
GOOG250321C001700002024-07-12 3:37PM EDT2025-03-2130.7229.6032.50-0.38-1.22%133,30539.34%
GOOG250620C001700002024-07-12 3:52PM EDT2025-06-2033.5032.9534.50-0.90-2.62%84,47936.77%
GOOG251219C001700002024-07-09 12:45PM EDT2025-12-1943.0038.3541.600.00-11,78538.46%
GOOG260116C001700002024-07-12 10:36AM EDT2026-01-1641.5540.3043.50-0.45-1.07%21,51639.75%
GOOG261218C001700002024-07-11 12:50PM EDT2026-12-1850.6048.5052.15-1.40-2.69%23339.57%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719P001700002024-07-12 3:57PM EDT2024-07-190.080.070.09-0.02-20.00%967,10435.35%
GOOG240726P001700002024-07-12 3:44PM EDT2024-07-261.080.231.16+0.18+20.00%24687045.17%
GOOG240802P001700002024-07-12 3:41PM EDT2024-08-021.260.301.50+0.13+11.50%33756740.23%
GOOG240809P001700002024-07-12 3:53PM EDT2024-08-091.571.441.60+0.27+20.77%4431435.66%
GOOG240816P001700002024-07-12 3:59PM EDT2024-08-161.740.851.80+0.20+12.99%553,76633.30%
GOOG240823P001700002024-07-12 3:47PM EDT2024-08-231.941.782.10+0.29+17.58%587332.24%
GOOG240920P001700002024-07-12 3:33PM EDT2024-09-202.752.642.81+0.36+15.06%515,82228.15%
GOOG241018P001700002024-07-12 3:20PM EDT2024-10-183.303.453.65+0.03+0.92%1585526.75%
GOOG241115P001700002024-07-12 3:53PM EDT2024-11-155.154.905.20+0.35+7.29%11,37328.11%
GOOG241220P001700002024-07-12 2:54PM EDT2024-12-205.655.806.10+0.19+3.48%126,58327.09%
GOOG250117P001700002024-07-12 2:56PM EDT2025-01-176.296.406.70-0.06-0.94%171,92526.35%
GOOG250321P001700002024-07-11 2:28PM EDT2025-03-217.888.109.100.00-61,23527.35%
GOOG250620P001700002024-07-12 12:46PM EDT2025-06-2010.108.1010.50-0.13-1.27%6076325.66%
GOOG251219P001700002024-07-11 1:22PM EDT2025-12-1913.1212.1514.650.00-20125325.95%
GOOG260116P001700002024-07-11 2:07PM EDT2026-01-1613.9012.3014.800.00-3290625.46%
GOOG261218P001700002024-07-12 2:28PM EDT2026-12-1818.8517.5020.45-0.25-1.31%24325.45%