Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,01-3,60 (-1,97%)
In data: 11:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719C001950002024-07-18 11:12AM EDT2024-07-190.010.000.01-0.02-66.67%8479,22745.31%
GOOG240726C001950002024-07-18 11:15AM EDT2024-07-261.151.141.19-0.57-33.14%3625,21852.08%
GOOG240802C001950002024-07-18 10:07AM EDT2024-08-021.631.541.60-0.57-25.91%1132,83343.60%
GOOG240809C001950002024-07-18 10:54AM EDT2024-08-092.151.811.93-0.38-15.02%111,84239.03%
GOOG240816C001950002024-07-18 11:14AM EDT2024-08-162.272.212.28-0.65-22.26%955,65936.51%
GOOG240823C001950002024-07-18 10:50AM EDT2024-08-232.752.452.62-0.50-15.38%1428434.85%
GOOG240830C001950002024-07-18 9:48AM EDT2024-08-303.102.612.99-0.79-20.31%77433.85%
GOOG240920C001950002024-07-18 11:17AM EDT2024-09-203.753.753.85-0.90-18.56%953,73831.31%
GOOG241018C001950002024-07-18 10:00AM EDT2024-10-185.275.055.15-0.73-12.17%61,64930.33%
GOOG241115C001950002024-07-17 3:19PM EDT2024-11-157.537.307.45-1.09-12.65%593032.69%
GOOG241220C001950002024-07-18 10:22AM EDT2024-12-209.378.758.90-0.58-5.83%61,12032.07%
GOOG250117C001950002024-07-18 10:56AM EDT2025-01-1710.409.9010.10-0.68-6.14%62,66932.00%
GOOG250321C001950002024-07-18 10:35AM EDT2025-03-2113.1012.7513.05-1.80-12.08%6022532.76%
GOOG250620C001950002024-07-17 3:35PM EDT2025-06-2017.5415.8516.950.00-281,45433.73%
GOOG251219C001950002024-07-17 3:56PM EDT2025-12-1924.5022.8023.550.00-440634.95%
GOOG260116C001950002024-07-17 12:58PM EDT2026-01-1625.5024.0024.400.00-1491435.01%
GOOG261218C001950002024-07-17 2:13PM EDT2026-12-1835.2833.2534.550.00-25736.73%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719P001950002024-07-17 9:58AM EDT2024-07-1911.3013.2515.000.00-370.00%
GOOG240726P001950002024-07-17 10:02AM EDT2024-07-2613.6015.6516.100.00-240129.79%
GOOG240802P001950002024-07-17 12:09PM EDT2024-08-0214.3015.9016.350.00-33928.25%
GOOG240809P001950002024-07-17 1:13PM EDT2024-08-0914.6516.0016.450.00-164725.00%
GOOG240816P001950002024-07-18 10:15AM EDT2024-08-1615.0516.2016.65+0.23+1.55%136224.07%
GOOG240823P001950002024-07-16 1:37PM EDT2024-08-2312.9516.2016.950.00-12124.20%
GOOG240830P001950002024-07-17 12:10PM EDT2024-08-3015.2216.5017.150.00-1123.57%
GOOG240920P001950002024-07-18 10:58AM EDT2024-09-2016.7217.2517.45+1.36+8.85%2028720.97%
GOOG241018P001950002024-07-17 1:43PM EDT2024-10-1816.5017.9018.200.00-4612420.51%
GOOG241115P001950002024-07-17 3:26PM EDT2024-11-1517.8319.2019.550.00-176622.14%
GOOG241220P001950002024-07-17 12:32PM EDT2024-12-2018.8520.0520.300.00-370821.40%
GOOG250117P001950002024-07-18 10:12AM EDT2025-01-1719.7520.4020.90+0.45+2.33%2430421.06%
GOOG250321P001950002024-07-17 10:27AM EDT2025-03-2120.9022.2022.850.00-34221.84%
GOOG250620P001950002024-07-17 11:31AM EDT2025-06-2023.2422.9525.000.00-23721.99%
GOOG251219P001950002024-07-17 10:52AM EDT2025-12-1926.9927.1028.450.00-1421.91%
GOOG260116P001950002024-07-08 2:29PM EDT2026-01-1623.9527.9528.700.00-2870221.63%
GOOG261218P001950002024-07-16 12:58PM EDT2026-12-1830.1031.8533.650.00-2521.54%