GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721C00045000 | 2023-05-11 10:30AM EDT | 45.00 | 72.60 | 78.30 | 82.40 | 0.00 | - | 2 | 3 | 121.48% |
| GOOG230721C00050000 | 2023-05-22 3:10PM EDT | 50.00 | 76.31 | 73.40 | 77.45 | 0.00 | - | 1 | 31 | 117.19% |
| GOOG230721C00055000 | 2023-05-16 3:17PM EDT | 55.00 | 67.25 | 68.45 | 72.50 | 0.00 | - | 1 | 0 | 109.57% |
| GOOG230721C00060000 | 2023-05-17 9:33AM EDT | 60.00 | 61.80 | 63.50 | 67.55 | 0.00 | - | 3 | 19 | 101.95% |
| GOOG230721C00065000 | 2023-05-18 9:57AM EDT | 65.00 | 57.38 | 58.55 | 62.55 | 0.00 | - | 2 | 54 | 93.16% |
| GOOG230721C00070000 | 2023-05-11 9:38AM EDT | 70.00 | 48.00 | 53.50 | 57.55 | 0.00 | - | 2 | 49 | 82.62% |
| GOOG230721C00075000 | 2023-05-26 10:21AM EDT | 75.00 | 50.75 | 48.60 | 52.65 | 0.00 | - | 1 | 102 | 77.83% |
| GOOG230721C00080000 | 2023-06-01 2:45PM EDT | 80.00 | 44.70 | 43.60 | 47.70 | 0.00 | - | 6 | 490 | 70.12% |
| GOOG230721C00085000 | 2023-05-19 11:38AM EDT | 85.00 | 39.90 | 38.70 | 42.70 | 0.00 | - | 50 | 501 | 63.33% |
| GOOG230721C00090000 | 2023-06-01 2:15PM EDT | 90.00 | 34.81 | 33.70 | 37.85 | 0.00 | - | 3 | 897 | 57.18% |
| GOOG230721C00095000 | 2023-06-01 12:15PM EDT | 95.00 | 29.74 | 28.85 | 32.95 | 0.00 | - | 6 | 2,637 | 51.81% |
| GOOG230721C00100000 | 2023-06-02 12:39PM EDT | 100.00 | 26.80 | 24.00 | 28.10 | +1.60 | +6.35% | 8 | 4,821 | 68.90% |
| GOOG230721C00105000 | 2023-06-02 3:07PM EDT | 105.00 | 21.75 | 19.55 | 22.80 | +1.71 | +8.53% | 16 | 5,560 | 56.25% |
| GOOG230721C00110000 | 2023-06-02 3:29PM EDT | 110.00 | 16.94 | 16.20 | 17.30 | +1.33 | +8.52% | 86 | 5,513 | 42.49% |
| GOOG230721C00115000 | 2023-06-02 3:32PM EDT | 115.00 | 12.25 | 10.90 | 12.55 | +0.70 | +6.06% | 75 | 12,504 | 34.91% |
| GOOG230721C00120000 | 2023-06-02 3:50PM EDT | 120.00 | 8.45 | 7.70 | 8.85 | +0.80 | +10.46% | 196 | 14,002 | 32.76% |
| GOOG230721C00125000 | 2023-06-02 3:52PM EDT | 125.00 | 5.10 | 5.00 | 5.25 | +0.25 | +5.15% | 574 | 4,822 | 28.08% |
| GOOG230721C00130000 | 2023-06-02 3:58PM EDT | 130.00 | 2.82 | 2.69 | 3.05 | +0.12 | +4.44% | 1,593 | 0 | 27.26% |
| GOOG230721C00135000 | 2023-06-02 3:59PM EDT | 135.00 | 1.39 | 1.37 | 1.95 | -0.01 | -0.71% | 2,768 | 4,958 | 29.00% |
| GOOG230721C00140000 | 2023-06-02 3:59PM EDT | 140.00 | 0.67 | 0.66 | 0.85 | -0.06 | -8.22% | 5,761 | 6,080 | 26.98% |
| GOOG230721C00145000 | 2023-06-02 3:51PM EDT | 145.00 | 0.36 | 0.00 | 0.55 | -0.03 | -7.69% | 238 | 2,750 | 29.00% |
| GOOG230721C00150000 | 2023-06-02 3:55PM EDT | 150.00 | 0.21 | 0.20 | 0.24 | -0.02 | -8.70% | 628 | 0 | 28.42% |
| GOOG230721C00155000 | 2023-06-02 3:52PM EDT | 155.00 | 0.13 | 0.13 | 0.23 | -0.03 | -18.75% | 426 | 824 | 32.23% |
| GOOG230721C00160000 | 2023-06-01 12:17PM EDT | 160.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 970 | 37.74% |
| GOOG230721C00165000 | 2023-06-02 3:34PM EDT | 165.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 47 | 146 | 33.79% |
| GOOG230721C00170000 | 2023-06-02 2:41PM EDT | 170.00 | 0.06 | 0.00 | 0.07 | -0.02 | -25.00% | 51 | 0 | 36.23% |
| GOOG230721C00175000 | 2023-05-23 3:00PM EDT | 175.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 1 | 212 | 62.57% |
| GOOG230721C00180000 | 2023-06-02 2:01PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 80 | 262 | 40.23% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721P00045000 | 2023-05-12 1:20PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,000 | 93.75% |
| GOOG230721P00050000 | 2023-05-11 11:00AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 215 | 594 | 157.91% |
| GOOG230721P00055000 | 2023-06-01 11:36AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 331 | 75.78% |
| GOOG230721P00060000 | 2023-05-23 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 1 | 417 | 106.84% |
| GOOG230721P00065000 | 2023-05-22 11:48AM EDT | 65.00 | 0.01 | 0.01 | 1.10 | 0.00 | - | 5 | 412 | 102.83% |
| GOOG230721P00070000 | 2023-06-02 10:38AM EDT | 70.00 | 0.01 | 0.01 | 0.29 | -0.02 | -66.67% | 1 | 978 | 74.41% |
| GOOG230721P00075000 | 2023-05-30 1:17PM EDT | 75.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 1 | 978 | 63.28% |
| GOOG230721P00080000 | 2023-06-02 3:38PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 1,393 | 50.78% |
| GOOG230721P00085000 | 2023-06-02 3:46PM EDT | 85.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 33 | 0 | 45.70% |
| GOOG230721P00090000 | 2023-06-02 3:54PM EDT | 90.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 26 | 6,239 | 41.80% |
| GOOG230721P00095000 | 2023-06-02 3:52PM EDT | 95.00 | 0.14 | 0.05 | 0.14 | -0.02 | -12.50% | 19 | 3,132 | 38.28% |
| GOOG230721P00100000 | 2023-06-02 2:37PM EDT | 100.00 | 0.20 | 0.20 | 0.23 | -0.10 | -33.33% | 27 | 7,086 | 35.01% |
| GOOG230721P00105000 | 2023-06-02 3:43PM EDT | 105.00 | 0.36 | 0.25 | 0.39 | -0.14 | -28.00% | 34 | 9,413 | 31.98% |
| GOOG230721P00110000 | 2023-06-02 3:52PM EDT | 110.00 | 0.69 | 0.64 | 0.70 | -0.23 | -25.00% | 2,208 | 4,903 | 29.37% |
| GOOG230721P00115000 | 2023-06-02 3:58PM EDT | 115.00 | 1.25 | 0.75 | 1.28 | -0.33 | -20.89% | 682 | 6,903 | 27.03% |
| GOOG230721P00120000 | 2023-06-02 3:56PM EDT | 120.00 | 2.32 | 2.00 | 2.34 | -0.47 | -16.85% | 850 | 14,032 | 25.00% |
| GOOG230721P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 4.10 | 3.55 | 4.65 | -0.65 | -13.68% | 157 | 1,680 | 26.06% |
| GOOG230721P00130000 | 2023-06-02 12:11PM EDT | 130.00 | 6.85 | 6.25 | 7.40 | -1.15 | -14.38% | 145 | 893 | 24.83% |
| GOOG230721P00135000 | 2023-06-02 1:22PM EDT | 135.00 | 10.18 | 9.85 | 11.55 | -1.59 | -13.51% | 32 | 94 | 27.86% |
| GOOG230721P00140000 | 2023-06-02 3:59PM EDT | 140.00 | 14.97 | 13.10 | 15.45 | -1.88 | -11.16% | 81 | 119 | 25.27% |
| GOOG230721P00145000 | 2023-05-22 10:06AM EDT | 145.00 | 18.80 | 17.95 | 21.95 | 0.00 | - | 7 | 0 | 44.31% |
| GOOG230721P00150000 | 2023-05-26 12:27PM EDT | 150.00 | 24.25 | 22.90 | 26.80 | 0.00 | - | 6 | 0 | 49.06% |
| GOOG230721P00155000 | 2023-02-13 11:22AM EDT | 155.00 | 60.36 | 58.40 | 61.95 | 0.00 | - | 2 | 0 | 219.92% |
| GOOG230721P00160000 | 2023-02-13 11:21AM EDT | 160.00 | 65.37 | 63.40 | 66.95 | 0.00 | - | 2 | 0 | 226.69% |
| GOOG230721P00170000 | 2023-05-26 12:04PM EDT | 170.00 | 44.15 | 42.90 | 46.90 | 0.00 | - | 1 | 0 | 70.08% |
| GOOG230721P00180000 | 2023-05-19 10:04AM EDT | 180.00 | 56.15 | 52.90 | 56.90 | 0.00 | - | 6 | 0 | 78.64% |
© 2023 Yahoo. Tutti i diritti riservati.