GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020C00045000 | 2023-05-17 3:34PM EDT | 45.00 | 77.10 | 78.90 | 83.00 | 0.00 | - | 2 | 172 | 95.21% |
| GOOG231020C00050000 | 2023-05-22 2:13PM EDT | 50.00 | 77.30 | 74.10 | 78.15 | 0.00 | - | 2 | 0 | 90.06% |
| GOOG231020C00055000 | 2023-03-21 11:00AM EDT | 55.00 | 50.13 | 50.40 | 54.05 | 0.00 | - | 10 | 65 | 0.00% |
| GOOG231020C00060000 | 2023-05-23 9:52AM EDT | 60.00 | 66.25 | 64.25 | 68.35 | 0.00 | - | 2 | 12 | 76.88% |
| GOOG231020C00065000 | 2023-04-28 12:10PM EDT | 65.00 | 44.35 | 60.00 | 64.10 | 0.00 | - | 10 | 14 | 79.15% |
| GOOG231020C00070000 | 2023-05-22 11:42AM EDT | 70.00 | 57.75 | 54.55 | 58.70 | 0.00 | - | 4 | 30 | 66.94% |
| GOOG231020C00075000 | 2023-05-22 11:41AM EDT | 75.00 | 52.81 | 49.80 | 53.90 | 0.00 | - | 6 | 42 | 62.67% |
| GOOG231020C00080000 | 2023-05-24 10:31AM EDT | 80.00 | 43.80 | 45.00 | 49.10 | 0.00 | - | 160 | 316 | 58.08% |
| GOOG231020C00085000 | 2023-05-30 1:49PM EDT | 85.00 | 41.37 | 40.25 | 44.40 | 0.00 | - | 4 | 601 | 54.05% |
| GOOG231020C00090000 | 2023-06-01 11:06AM EDT | 90.00 | 36.65 | 35.90 | 39.65 | 0.00 | - | 3 | 1,017 | 51.03% |
| GOOG231020C00095000 | 2023-06-02 1:16PM EDT | 95.00 | 33.67 | 31.00 | 35.10 | +1.13 | +3.47% | 11 | 1,071 | 57.70% |
| GOOG231020C00100000 | 2023-06-02 3:23PM EDT | 100.00 | 28.10 | 26.50 | 29.20 | +0.45 | +1.63% | 21 | 580 | 46.44% |
| GOOG231020C00105000 | 2023-06-02 10:50AM EDT | 105.00 | 24.50 | 22.20 | 26.50 | +1.33 | +5.74% | 1 | 511 | 50.04% |
| GOOG231020C00110000 | 2023-06-02 3:25PM EDT | 110.00 | 20.50 | 18.10 | 22.35 | +0.70 | +3.54% | 8 | 1,489 | 46.25% |
| GOOG231020C00115000 | 2023-06-02 3:17PM EDT | 115.00 | 16.75 | 14.60 | 17.00 | +0.79 | +4.95% | 2 | 1,378 | 37.66% |
| GOOG231020C00120000 | 2023-06-02 3:41PM EDT | 120.00 | 13.20 | 11.10 | 13.15 | +0.80 | +6.45% | 4 | 1,628 | 34.14% |
| GOOG231020C00125000 | 2023-06-02 3:59PM EDT | 125.00 | 9.70 | 9.65 | 11.90 | +0.35 | +3.74% | 46 | 1,757 | 38.20% |
| GOOG231020C00130000 | 2023-06-02 3:52PM EDT | 130.00 | 7.38 | 7.25 | 7.45 | +0.50 | +7.27% | 115 | 2,706 | 30.64% |
| GOOG231020C00135000 | 2023-06-02 3:00PM EDT | 135.00 | 5.50 | 5.10 | 5.35 | +0.45 | +8.91% | 102 | 0 | 29.42% |
| GOOG231020C00140000 | 2023-06-02 2:42PM EDT | 140.00 | 3.80 | 3.40 | 3.80 | +0.35 | +10.14% | 59 | 1,229 | 28.74% |
| GOOG231020C00145000 | 2023-06-02 12:12PM EDT | 145.00 | 2.58 | 2.44 | 2.68 | +0.11 | +4.45% | 30 | 937 | 28.40% |
| GOOG231020C00150000 | 2023-06-02 3:41PM EDT | 150.00 | 1.71 | 1.62 | 2.90 | +0.12 | +7.55% | 22 | 1,424 | 33.03% |
| GOOG231020C00155000 | 2023-06-02 1:08PM EDT | 155.00 | 1.27 | 1.08 | 1.16 | +0.13 | +11.40% | 3 | 917 | 27.30% |
| GOOG231020C00160000 | 2023-06-02 2:07PM EDT | 160.00 | 0.79 | 0.73 | 0.81 | -0.03 | -3.66% | 4 | 813 | 27.50% |
| GOOG231020C00165000 | 2023-06-02 1:09PM EDT | 165.00 | 0.59 | 0.51 | 0.58 | +0.02 | +3.51% | 22 | 177 | 27.88% |
| GOOG231020C00170000 | 2023-06-01 11:37AM EDT | 170.00 | 0.41 | 0.37 | 0.43 | -0.02 | -4.65% | 2 | 182 | 28.44% |
| GOOG231020C00175000 | 2023-05-31 9:57AM EDT | 175.00 | 0.37 | 0.28 | 0.33 | 0.00 | - | 5 | 264 | 29.10% |
| GOOG231020C00180000 | 2023-06-01 11:00AM EDT | 180.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 2 | 167 | 29.86% |
| GOOG231020C00185000 | 2023-05-30 1:27PM EDT | 185.00 | 0.23 | 0.17 | 0.22 | 0.00 | - | 4 | 4 | 30.86% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020P00045000 | 2023-06-02 11:15AM EDT | 45.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 101 | 460 | 101.95% |
| GOOG231020P00050000 | 2023-05-23 3:01PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 53.13% |
| GOOG231020P00055000 | 2023-05-16 3:38PM EDT | 55.00 | 0.03 | 0.00 | 2.15 | -0.03 | -50.00% | 1 | 20 | 84.91% |
| GOOG231020P00060000 | 2023-05-24 11:43AM EDT | 60.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 20 | 243 | 49.41% |
| GOOG231020P00065000 | 2023-06-02 1:58PM EDT | 65.00 | 0.07 | 0.00 | 1.05 | -0.04 | -36.36% | 1 | 218 | 60.21% |
| GOOG231020P00070000 | 2023-06-02 1:55PM EDT | 70.00 | 0.12 | 0.00 | 0.30 | -0.07 | -36.84% | 2 | 580 | 49.07% |
| GOOG231020P00075000 | 2023-06-02 1:55PM EDT | 75.00 | 0.20 | 0.00 | 1.06 | -0.03 | -13.04% | 2 | 566 | 56.45% |
| GOOG231020P00080000 | 2023-06-02 3:30PM EDT | 80.00 | 0.31 | 0.27 | 0.33 | -0.06 | -16.22% | 1 | 965 | 39.70% |
| GOOG231020P00085000 | 2023-06-02 10:44AM EDT | 85.00 | 0.49 | 0.43 | 0.49 | -0.07 | -12.50% | 3 | 787 | 37.79% |
| GOOG231020P00090000 | 2023-06-02 1:33PM EDT | 90.00 | 0.68 | 0.64 | 0.71 | -0.14 | -17.07% | 160 | 1,741 | 35.89% |
| GOOG231020P00095000 | 2023-06-02 2:51PM EDT | 95.00 | 0.96 | 0.19 | 3.00 | -0.23 | -19.33% | 168 | 1,614 | 47.63% |
| GOOG231020P00100000 | 2023-06-02 1:00PM EDT | 100.00 | 1.40 | 1.19 | 2.10 | -0.28 | -16.67% | 96 | 1,435 | 36.40% |
| GOOG231020P00105000 | 2023-06-02 1:18PM EDT | 105.00 | 2.00 | 0.75 | 2.09 | -0.64 | -24.24% | 11 | 935 | 30.76% |
| GOOG231020P00110000 | 2023-06-02 10:16AM EDT | 110.00 | 3.00 | 0.73 | 3.50 | -0.31 | -9.37% | 4 | 1,766 | 31.67% |
| GOOG231020P00115000 | 2023-06-02 3:45PM EDT | 115.00 | 3.95 | 2.55 | 6.05 | -0.52 | -11.63% | 135 | 1,157 | 35.05% |
| GOOG231020P00120000 | 2023-06-02 2:46PM EDT | 120.00 | 5.35 | 3.45 | 7.35 | -0.75 | -12.30% | 63 | 1,038 | 32.23% |
| GOOG231020P00125000 | 2023-06-02 2:40PM EDT | 125.00 | 7.31 | 5.45 | 7.50 | -0.87 | -10.64% | 67 | 545 | 24.67% |
| GOOG231020P00130000 | 2023-06-02 12:42PM EDT | 130.00 | 9.80 | 7.95 | 11.85 | -1.10 | -10.09% | 127 | 129 | 29.46% |
| GOOG231020P00135000 | 2023-06-01 9:52AM EDT | 135.00 | 12.45 | 10.95 | 13.05 | -1.15 | -8.46% | 2 | 43 | 22.21% |
| GOOG231020P00140000 | 2023-05-30 9:59AM EDT | 140.00 | 18.21 | 14.50 | 17.60 | 0.00 | - | 2 | 18 | 25.03% |
| GOOG231020P00145000 | 2023-05-30 2:18PM EDT | 145.00 | 21.75 | 18.60 | 20.90 | 0.00 | - | 12 | 6 | 20.98% |
| GOOG231020P00150000 | 2023-05-25 11:26AM EDT | 150.00 | 25.31 | 23.10 | 25.70 | 0.00 | - | 4 | 2 | 22.89% |
| GOOG231020P00155000 | 2023-05-25 10:15AM EDT | 155.00 | 31.06 | 27.90 | 31.95 | 0.00 | - | 10 | 0 | 33.06% |
© 2023 Yahoo. Tutti i diritti riservati.