GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231117C00050000 | 2023-05-23 11:08AM EDT | 50.00 | 75.91 | 74.25 | 78.40 | 0.00 | - | 2 | 92 | 85.77% |
| GOOG231117C00055000 | 2023-06-02 3:40PM EDT | 55.00 | 71.90 | 69.45 | 73.55 | +2.10 | +3.01% | 1 | 5 | 80.42% |
| GOOG231117C00060000 | 2023-05-22 1:56PM EDT | 60.00 | 67.97 | 64.60 | 68.70 | 0.00 | - | 98 | 51 | 74.88% |
| GOOG231117C00065000 | 2023-05-26 2:30PM EDT | 65.00 | 62.23 | 59.70 | 63.90 | 0.00 | - | 3 | 24 | 69.58% |
| GOOG231117C00070000 | 2023-05-26 2:30PM EDT | 70.00 | 57.50 | 54.95 | 59.10 | 0.00 | - | 3 | 339 | 65.16% |
| GOOG231117C00075000 | 2023-05-25 10:42AM EDT | 75.00 | 51.38 | 50.20 | 54.30 | 0.00 | - | 2 | 387 | 60.74% |
| GOOG231117C00080000 | 2023-05-30 10:20AM EDT | 80.00 | 46.50 | 45.50 | 49.60 | 0.00 | - | 2 | 0 | 56.89% |
| GOOG231117C00085000 | 2023-05-30 1:22PM EDT | 85.00 | 42.36 | 40.85 | 44.95 | 0.00 | - | 2 | 975 | 53.22% |
| GOOG231117C00090000 | 2023-06-02 3:20PM EDT | 90.00 | 38.81 | 36.60 | 40.35 | +0.90 | +2.37% | 3 | 0 | 50.66% |
| GOOG231117C00095000 | 2023-05-26 3:37PM EDT | 95.00 | 34.73 | 32.40 | 35.45 | 0.00 | - | 4 | 0 | 54.29% |
| GOOG231117C00100000 | 2023-05-30 1:29PM EDT | 100.00 | 29.35 | 28.60 | 31.55 | 0.00 | - | 4 | 1,201 | 52.45% |
| GOOG231117C00105000 | 2023-06-01 2:21PM EDT | 105.00 | 24.50 | 23.30 | 27.55 | 0.00 | - | 20 | 1,992 | 49.66% |
| GOOG231117C00110000 | 2023-06-02 11:55AM EDT | 110.00 | 21.68 | 19.70 | 23.55 | +0.61 | +2.90% | 7 | 1,678 | 46.41% |
| GOOG231117C00115000 | 2023-06-02 2:09PM EDT | 115.00 | 18.05 | 16.20 | 19.10 | +0.03 | +0.17% | 3 | 0 | 41.27% |
| GOOG231117C00120000 | 2023-06-02 12:00PM EDT | 120.00 | 14.74 | 12.65 | 14.65 | +0.89 | +6.43% | 12 | 2,070 | 35.80% |
| GOOG231117C00125000 | 2023-06-02 2:27PM EDT | 125.00 | 11.71 | 10.85 | 11.50 | +0.36 | +3.17% | 13 | 0 | 33.69% |
| GOOG231117C00130000 | 2023-06-02 3:12PM EDT | 130.00 | 9.10 | 6.90 | 8.90 | +0.57 | +6.68% | 71 | 2,021 | 32.26% |
| GOOG231117C00135000 | 2023-06-02 2:22PM EDT | 135.00 | 6.80 | 4.70 | 8.70 | +0.38 | +5.92% | 15 | 2,667 | 37.04% |
| GOOG231117C00140000 | 2023-06-02 2:21PM EDT | 140.00 | 5.00 | 2.91 | 5.90 | +0.29 | +6.16% | 98 | 1,829 | 33.11% |
| GOOG231117C00145000 | 2023-06-02 2:20PM EDT | 145.00 | 3.60 | 3.40 | 5.65 | +0.20 | +5.88% | 6 | 725 | 36.40% |
| GOOG231117C00150000 | 2023-06-02 3:20PM EDT | 150.00 | 2.56 | 0.50 | 2.57 | +0.20 | +8.47% | 9 | 2,635 | 28.81% |
| GOOG231117C00155000 | 2023-06-02 2:20PM EDT | 155.00 | 1.82 | 1.70 | 1.81 | +0.10 | +5.81% | 1 | 764 | 28.39% |
| GOOG231117C00160000 | 2023-06-02 11:55AM EDT | 160.00 | 1.33 | 1.19 | 1.35 | -0.08 | -5.67% | 2 | 326 | 28.60% |
| GOOG231117C00165000 | 2023-06-02 9:30AM EDT | 165.00 | 0.94 | 0.85 | 1.90 | +0.01 | +1.08% | 4 | 584 | 34.16% |
| GOOG231117C00170000 | 2023-06-02 2:23PM EDT | 170.00 | 0.70 | 0.61 | 0.70 | +0.01 | +1.45% | 5 | 163 | 28.64% |
| GOOG231117C00175000 | 2023-05-30 1:20PM EDT | 175.00 | 0.57 | 0.46 | 0.53 | 0.00 | - | 190 | 100 | 29.00% |
| GOOG231117C00180000 | 2023-06-02 3:23PM EDT | 180.00 | 0.40 | 0.36 | 0.42 | -0.04 | -9.09% | 1 | 113 | 29.57% |
| GOOG231117C00185000 | 2023-05-30 1:46PM EDT | 185.00 | 0.37 | 0.28 | 0.34 | +0.02 | +5.71% | 2 | 153 | 30.20% |
Opzioni Putper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231117P00050000 | 2023-06-01 3:59PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 206 | 51.95% |
| GOOG231117P00055000 | 2023-06-02 12:30PM EDT | 55.00 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 1 | 280 | 50.78% |
| GOOG231117P00060000 | 2023-06-02 1:58PM EDT | 60.00 | 0.07 | 0.00 | 1.00 | -0.05 | -41.67% | 1 | 335 | 60.30% |
| GOOG231117P00065000 | 2023-06-02 1:58PM EDT | 65.00 | 0.12 | 0.00 | 1.30 | -0.14 | -53.85% | 2 | 338 | 57.25% |
| GOOG231117P00070000 | 2023-06-01 2:04PM EDT | 70.00 | 0.23 | 0.00 | 0.25 | -0.04 | -14.81% | 1 | 823 | 43.46% |
| GOOG231117P00075000 | 2023-06-02 12:28PM EDT | 75.00 | 0.34 | 0.30 | 0.36 | -0.10 | -22.73% | 16 | 0 | 41.36% |
| GOOG231117P00080000 | 2023-06-02 1:45PM EDT | 80.00 | 0.50 | 0.00 | 0.52 | -0.16 | -24.24% | 5 | 1,853 | 39.48% |
| GOOG231117P00085000 | 2023-05-30 2:25PM EDT | 85.00 | 0.94 | 0.67 | 0.74 | 0.00 | - | 3 | 2,609 | 37.67% |
| GOOG231117P00090000 | 2023-06-02 3:33PM EDT | 90.00 | 0.98 | 0.19 | 1.04 | -0.21 | -17.65% | 527 | 1,779 | 35.93% |
| GOOG231117P00095000 | 2023-06-02 2:23PM EDT | 95.00 | 1.40 | 1.36 | 1.45 | -0.22 | -13.58% | 6 | 1,559 | 34.27% |
| GOOG231117P00100000 | 2023-06-02 3:28PM EDT | 100.00 | 1.90 | 0.38 | 2.00 | -0.54 | -22.13% | 255 | 1,029 | 32.68% |
| GOOG231117P00105000 | 2023-06-02 1:34PM EDT | 105.00 | 2.64 | 0.53 | 2.73 | -0.41 | -13.44% | 10 | 734 | 31.13% |
| GOOG231117P00110000 | 2023-06-02 12:47PM EDT | 110.00 | 3.60 | 1.49 | 3.70 | -0.55 | -13.25% | 224 | 1,131 | 29.69% |
| GOOG231117P00115000 | 2023-06-02 3:33PM EDT | 115.00 | 4.75 | 2.78 | 4.95 | -0.65 | -12.04% | 34 | 570 | 28.28% |
| GOOG231117P00120000 | 2023-06-02 10:35AM EDT | 120.00 | 6.45 | 5.00 | 8.40 | -0.60 | -8.51% | 41 | 977 | 32.67% |
| GOOG231117P00125000 | 2023-06-02 1:56PM EDT | 125.00 | 8.25 | 7.80 | 8.50 | -0.83 | -9.14% | 34 | 1,232 | 25.48% |
| GOOG231117P00130000 | 2023-06-02 2:03PM EDT | 130.00 | 10.65 | 8.85 | 12.75 | -1.57 | -12.85% | 140 | 248 | 29.56% |
| GOOG231117P00135000 | 2023-05-25 2:48PM EDT | 135.00 | 15.42 | 11.75 | 13.90 | 0.00 | - | 4 | 154 | 23.04% |
| GOOG231117P00140000 | 2023-05-25 3:39PM EDT | 140.00 | 18.27 | 15.15 | 18.30 | 0.00 | - | 136 | 143 | 25.33% |
| GOOG231117P00145000 | 2023-05-25 3:38PM EDT | 145.00 | 22.05 | 19.00 | 21.80 | 0.00 | - | 44 | 55 | 23.32% |
| GOOG231117P00150000 | 2023-05-22 11:24AM EDT | 150.00 | 24.46 | 23.30 | 26.65 | 0.00 | - | 1 | 1 | 25.83% |
| GOOG231117P00155000 | 2023-05-22 12:11PM EDT | 155.00 | 29.22 | 27.95 | 32.05 | 0.00 | - | - | 0 | 30.63% |
| GOOG231117P00160000 | 2023-04-25 3:10PM EDT | 160.00 | 54.64 | 33.55 | 37.50 | 0.00 | - | 4 | 0 | 35.50% |
© 2023 Yahoo. Tutti i diritti riservati.