GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230818C00050000 | 2023-05-30 3:16PM EDT | 50.00 | 75.20 | 73.55 | 77.70 | 0.00 | - | 1 | 20 | 104.40% |
| GOOG230818C00055000 | 2023-05-25 10:31AM EDT | 55.00 | 68.90 | 68.65 | 72.75 | 0.00 | - | - | 7 | 97.36% |
| GOOG230818C00060000 | 2023-05-23 11:55AM EDT | 60.00 | 65.90 | 63.70 | 67.80 | 0.00 | - | 20 | 30 | 89.65% |
| GOOG230818C00065000 | 2023-05-23 11:55AM EDT | 65.00 | 60.85 | 58.80 | 62.85 | 0.00 | - | 20 | 22 | 83.11% |
| GOOG230818C00070000 | 2023-05-12 11:15AM EDT | 70.00 | 48.35 | 53.85 | 57.95 | 0.00 | - | 18 | 21 | 76.66% |
| GOOG230818C00075000 | 2023-06-01 1:14PM EDT | 75.00 | 49.84 | 48.90 | 53.05 | 0.00 | - | 1 | 0 | 70.36% |
| GOOG230818C00080000 | 2023-06-02 3:36PM EDT | 80.00 | 45.89 | 44.05 | 48.15 | +3.39 | +7.98% | 20 | 164 | 65.04% |
| GOOG230818C00085000 | 2023-05-31 10:56AM EDT | 85.00 | 40.30 | 39.15 | 43.25 | 0.00 | - | 24 | 144 | 59.23% |
| GOOG230818C00090000 | 2023-06-02 10:25AM EDT | 90.00 | 36.05 | 34.30 | 38.35 | +2.30 | +6.81% | 2 | 339 | 53.74% |
| GOOG230818C00095000 | 2023-06-02 10:25AM EDT | 95.00 | 31.26 | 29.50 | 33.65 | +0.36 | +1.17% | 2 | 0 | 67.43% |
| GOOG230818C00100000 | 2023-06-02 1:14PM EDT | 100.00 | 27.37 | 25.40 | 27.60 | +1.27 | +4.87% | 7 | 1,330 | 51.20% |
| GOOG230818C00105000 | 2023-06-02 1:59PM EDT | 105.00 | 22.89 | 21.75 | 24.35 | +1.44 | +6.71% | 4 | 3,205 | 54.88% |
| GOOG230818C00110000 | 2023-06-02 3:28PM EDT | 110.00 | 18.45 | 16.60 | 19.20 | +1.23 | +7.14% | 31 | 9,501 | 45.39% |
| GOOG230818C00115000 | 2023-06-02 3:00PM EDT | 115.00 | 14.45 | 12.30 | 15.75 | +0.84 | +6.17% | 43 | 3,686 | 44.61% |
| GOOG230818C00120000 | 2023-06-02 3:43PM EDT | 120.00 | 10.60 | 9.85 | 10.50 | +0.59 | +5.89% | 62 | 0 | 33.86% |
| GOOG230818C00125000 | 2023-06-02 3:54PM EDT | 125.00 | 7.47 | 7.20 | 7.70 | +0.47 | +6.71% | 603 | 6,050 | 33.11% |
| GOOG230818C00130000 | 2023-06-02 3:57PM EDT | 130.00 | 4.90 | 4.70 | 5.60 | +0.20 | +4.26% | 291 | 19,671 | 33.19% |
| GOOG230818C00135000 | 2023-06-02 3:20PM EDT | 135.00 | 3.24 | 3.00 | 3.50 | +0.38 | +13.29% | 238 | 3,163 | 30.98% |
| GOOG230818C00140000 | 2023-06-02 3:58PM EDT | 140.00 | 1.92 | 1.40 | 2.44 | +0.02 | +1.05% | 201 | 5,078 | 31.60% |
| GOOG230818C00145000 | 2023-06-02 3:32PM EDT | 145.00 | 1.20 | 0.23 | 1.25 | +0.11 | +10.09% | 380 | 9,561 | 29.15% |
| GOOG230818C00150000 | 2023-06-02 3:57PM EDT | 150.00 | 0.70 | 0.35 | 1.13 | 0.00 | - | 416 | 2,518 | 32.54% |
| GOOG230818C00155000 | 2023-06-02 2:52PM EDT | 155.00 | 0.50 | 0.30 | 0.96 | +0.03 | +6.38% | 13 | 492 | 34.99% |
| GOOG230818C00160000 | 2023-06-02 11:52AM EDT | 160.00 | 0.33 | 0.00 | 0.43 | +0.01 | +3.13% | 367 | 0 | 32.28% |
| GOOG230818C00165000 | 2023-06-02 1:06PM EDT | 165.00 | 0.25 | 0.00 | 0.73 | -0.03 | -10.71% | 98 | 698 | 39.53% |
| GOOG230818C00170000 | 2023-06-02 3:13PM EDT | 170.00 | 0.18 | 0.00 | 0.67 | -0.03 | -14.29% | 48 | 437 | 41.92% |
| GOOG230818C00175000 | 2023-06-02 10:00AM EDT | 175.00 | 0.13 | 0.00 | 2.26 | -0.04 | -23.53% | 10 | 288 | 50.39% |
| GOOG230818C00180000 | 2023-06-02 3:32PM EDT | 180.00 | 0.11 | 0.11 | 2.23 | -0.01 | -8.33% | 4 | 473 | 53.88% |
| GOOG230818C00185000 | 2023-05-30 3:58PM EDT | 185.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | 28 | 207 | 56.08% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230818P00050000 | 2023-05-25 3:10PM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 19 | 125.98% |
| GOOG230818P00055000 | 2023-05-30 11:56AM EDT | 55.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 137 | 114.26% |
| GOOG230818P00060000 | 2023-05-19 10:47AM EDT | 60.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 342 | 103.71% |
| GOOG230818P00065000 | 2023-06-01 2:51PM EDT | 65.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 190 | 800 | 93.99% |
| GOOG230818P00070000 | 2023-06-02 11:23AM EDT | 70.00 | 0.04 | 0.00 | 2.16 | -0.03 | -42.86% | 1 | 180 | 84.99% |
| GOOG230818P00075000 | 2023-06-02 3:28PM EDT | 75.00 | 0.05 | 0.00 | 2.18 | -0.05 | -50.00% | 4 | 0 | 76.61% |
| GOOG230818P00080000 | 2023-06-01 1:00PM EDT | 80.00 | 0.11 | 0.00 | 0.98 | -0.03 | -21.43% | 2 | 1,310 | 57.62% |
| GOOG230818P00085000 | 2023-06-02 11:18AM EDT | 85.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 2 | 1,796 | 42.19% |
| GOOG230818P00090000 | 2023-06-02 2:00PM EDT | 90.00 | 0.26 | 0.00 | 0.77 | -0.06 | -18.75% | 78 | 2,394 | 49.32% |
| GOOG230818P00095000 | 2023-06-02 3:38PM EDT | 95.00 | 0.41 | 0.18 | 0.59 | -0.10 | -19.61% | 38 | 4,958 | 40.14% |
| GOOG230818P00100000 | 2023-06-02 2:26PM EDT | 100.00 | 0.67 | 0.15 | 1.17 | -0.18 | -21.18% | 238 | 20,075 | 40.78% |
| GOOG230818P00105000 | 2023-06-02 3:58PM EDT | 105.00 | 1.06 | 0.54 | 1.06 | -0.29 | -21.48% | 67 | 12,255 | 33.08% |
| GOOG230818P00110000 | 2023-06-02 3:51PM EDT | 110.00 | 1.62 | 0.32 | 1.70 | -0.46 | -22.12% | 20 | 3,390 | 31.40% |
| GOOG230818P00115000 | 2023-06-02 3:59PM EDT | 115.00 | 2.60 | 2.07 | 2.63 | -0.45 | -14.75% | 95 | 3,776 | 29.60% |
| GOOG230818P00120000 | 2023-06-02 3:38PM EDT | 120.00 | 3.85 | 3.40 | 4.50 | -0.73 | -15.94% | 80 | 2,363 | 30.29% |
| GOOG230818P00125000 | 2023-06-02 2:35PM EDT | 125.00 | 5.80 | 5.30 | 6.20 | -1.00 | -14.71% | 71 | 3,002 | 27.56% |
| GOOG230818P00130000 | 2023-06-02 2:45PM EDT | 130.00 | 8.25 | 6.45 | 9.90 | -1.10 | -11.76% | 12 | 952 | 31.12% |
| GOOG230818P00135000 | 2023-06-02 9:53AM EDT | 135.00 | 11.93 | 9.95 | 13.50 | -0.82 | -6.43% | 10 | 276 | 32.11% |
| GOOG230818P00140000 | 2023-06-02 3:48PM EDT | 140.00 | 15.55 | 13.70 | 17.80 | -1.45 | -8.53% | 14 | 114 | 34.80% |
| GOOG230818P00145000 | 2023-05-23 2:28PM EDT | 145.00 | 21.95 | 18.15 | 22.05 | 0.00 | - | 25 | 26 | 35.96% |
| GOOG230818P00155000 | 2023-05-18 11:43AM EDT | 155.00 | 31.62 | 27.90 | 31.90 | 0.00 | - | 1 | 0 | 44.21% |
| GOOG230818P00160000 | 2023-04-19 1:58PM EDT | 160.00 | 54.40 | 34.75 | 38.65 | 0.00 | - | - | 0 | 59.47% |
| GOOG230818P00165000 | 2023-05-16 11:27AM EDT | 165.00 | 45.89 | 37.90 | 41.70 | 0.00 | - | - | 0 | 50.72% |
© 2023 Yahoo. Tutti i diritti riservati.