I mercati dell'Italia aprono fra 8 ore 31 minuti

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
163,24+2,43 (+1,51%)
Alla chiusura: 04:00PM EDT
163,26 +0,02 (+0,01%)
After hours: 06:28PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240920C001800002024-09-19 3:35PM EDT2024-09-200.010.000.010.00-53721,22851.56%
GOOG240927C001800002024-09-19 3:00PM EDT2024-09-270.090.030.05+0.04+80.00%901,24529.49%
GOOG241004C001800002024-09-19 3:43PM EDT2024-10-040.120.100.12+0.02+20.00%2001,10225.49%
GOOG241011C001800002024-09-19 3:13PM EDT2024-10-110.270.010.26+0.07+35.00%2891,16324.66%
GOOG241018C001800002024-09-19 3:46PM EDT2024-10-180.400.360.41+0.02+5.26%9457,09423.95%
GOOG241025C001800002024-09-19 3:57PM EDT2024-10-251.060.991.34-0.04-3.64%4351,11030.27%
GOOG241101C001800002024-09-19 3:56PM EDT2024-11-011.631.531.74+0.21+14.79%39816130.46%
GOOG241115C001800002024-09-19 3:42PM EDT2024-11-152.330.702.35+0.20+9.39%7316,72329.80%
GOOG241220C001800002024-09-19 3:32PM EDT2024-12-203.903.653.80+0.50+14.71%4134,46129.07%
GOOG250117C001800002024-09-19 3:58PM EDT2025-01-174.804.754.90+0.47+10.85%64131,61128.89%
GOOG250221C001800002024-09-19 3:57PM EDT2025-02-216.755.006.80+0.80+13.45%2232030.37%
GOOG250321C001800002024-09-19 3:16PM EDT2025-03-217.887.607.75+0.78+10.99%1951,52930.17%
GOOG250620C001800002024-09-19 2:51PM EDT2025-06-2011.1510.6511.00+0.95+9.31%365,48830.67%
GOOG250919C001800002024-09-19 3:21PM EDT2025-09-1914.1512.8516.50+1.05+8.02%5714435.14%
GOOG251219C001800002024-09-19 2:02PM EDT2025-12-1917.0016.8017.35+0.50+3.03%92,05932.61%
GOOG260116C001800002024-09-19 1:31PM EDT2026-01-1618.1717.5518.35+1.27+7.51%181,34132.99%
GOOG261218C001800002024-09-19 2:43PM EDT2026-12-1828.0526.1527.65+2.70+10.65%1354934.88%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240920P001800002024-09-19 3:39PM EDT2024-09-2016.1016.0017.50-2.80-14.81%5,441373108.30%
GOOG240927P001800002024-09-18 9:30AM EDT2024-09-2716.1514.6018.85-3.13-16.23%1072.22%
GOOG241004P001800002024-09-19 12:39PM EDT2024-10-0415.9714.6017.25-3.53-18.10%22034.28%
GOOG241018P001800002024-09-19 11:45AM EDT2024-10-1815.9514.7518.20-3.00-15.83%1041034.47%
GOOG241025P001800002024-09-13 10:37AM EDT2024-10-2521.6016.5017.850.00--228.30%
GOOG241115P001800002024-09-19 12:03PM EDT2024-11-1517.2117.5518.30-2.81-14.04%81,08425.39%
GOOG241220P001800002024-09-19 2:04PM EDT2024-12-2017.9516.5519.15-2.80-13.49%21,62123.72%
GOOG250117P001800002024-09-18 10:32AM EDT2025-01-1721.6518.8520.800.00-45,85826.26%
GOOG250221P001800002024-09-11 11:38AM EDT2025-02-2131.1019.9522.000.00-517326.36%
GOOG250321P001800002024-09-13 10:10AM EDT2025-03-2125.3120.8521.150.00-265722.19%
GOOG250620P001800002024-09-19 2:41PM EDT2025-06-2022.4822.3024.90-3.07-12.02%32,31025.43%
GOOG251219P001800002024-08-16 10:28AM EDT2025-12-1925.3028.2530.300.00-15927.37%
GOOG260116P001800002024-09-17 10:52AM EDT2026-01-1628.4026.6527.800.00-259123.18%
GOOG261218P001800002024-09-18 12:56PM EDT2026-12-1833.0829.6533.350.00-122323.59%