GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 novembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231117C000500002023-05-23 11:08AM EDT50.0075.9174.2578.400.00-29285.77%
GOOG231117C000550002023-06-02 3:40PM EDT55.0071.9069.4573.55+2.10+3.01%1580.42%
GOOG231117C000600002023-05-22 1:56PM EDT60.0067.9764.6068.700.00-985174.88%
GOOG231117C000650002023-05-26 2:30PM EDT65.0062.2359.7063.900.00-32469.58%
GOOG231117C000700002023-05-26 2:30PM EDT70.0057.5054.9559.100.00-333965.16%
GOOG231117C000750002023-05-25 10:42AM EDT75.0051.3850.2054.300.00-238760.74%
GOOG231117C000800002023-05-30 10:20AM EDT80.0046.5045.5049.600.00-2056.89%
GOOG231117C000850002023-05-30 1:22PM EDT85.0042.3640.8544.950.00-297553.22%
GOOG231117C000900002023-06-02 3:20PM EDT90.0038.8136.6040.35+0.90+2.37%3050.66%
GOOG231117C000950002023-05-26 3:37PM EDT95.0034.7332.4035.450.00-4054.29%
GOOG231117C001000002023-05-30 1:29PM EDT100.0029.3528.6031.550.00-41,20152.45%
GOOG231117C001050002023-06-01 2:21PM EDT105.0024.5023.3027.550.00-201,99249.66%
GOOG231117C001100002023-06-02 11:55AM EDT110.0021.6819.7023.55+0.61+2.90%71,67846.41%
GOOG231117C001150002023-06-02 2:09PM EDT115.0018.0516.2019.10+0.03+0.17%3041.27%
GOOG231117C001200002023-06-02 12:00PM EDT120.0014.7412.6514.65+0.89+6.43%122,07035.80%
GOOG231117C001250002023-06-02 2:27PM EDT125.0011.7110.8511.50+0.36+3.17%13033.69%
GOOG231117C001300002023-06-02 3:12PM EDT130.009.106.908.90+0.57+6.68%712,02132.26%
GOOG231117C001350002023-06-02 2:22PM EDT135.006.804.708.70+0.38+5.92%152,66737.04%
GOOG231117C001400002023-06-02 2:21PM EDT140.005.002.915.90+0.29+6.16%981,82933.11%
GOOG231117C001450002023-06-02 2:20PM EDT145.003.603.405.65+0.20+5.88%672536.40%
GOOG231117C001500002023-06-02 3:20PM EDT150.002.560.502.57+0.20+8.47%92,63528.81%
GOOG231117C001550002023-06-02 2:20PM EDT155.001.821.701.81+0.10+5.81%176428.39%
GOOG231117C001600002023-06-02 11:55AM EDT160.001.331.191.35-0.08-5.67%232628.60%
GOOG231117C001650002023-06-02 9:30AM EDT165.000.940.851.90+0.01+1.08%458434.16%
GOOG231117C001700002023-06-02 2:23PM EDT170.000.700.610.70+0.01+1.45%516328.64%
GOOG231117C001750002023-05-30 1:20PM EDT175.000.570.460.530.00-19010029.00%
GOOG231117C001800002023-06-02 3:23PM EDT180.000.400.360.42-0.04-9.09%111329.57%
GOOG231117C001850002023-05-30 1:46PM EDT185.000.370.280.34+0.02+5.71%215330.20%
Opzioni Putper17 novembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231117P000500002023-06-01 3:59PM EDT50.000.050.030.050.00-1020651.95%
GOOG231117P000550002023-06-02 12:30PM EDT55.000.060.000.08-0.02-25.00%128050.78%
GOOG231117P000600002023-06-02 1:58PM EDT60.000.070.001.00-0.05-41.67%133560.30%
GOOG231117P000650002023-06-02 1:58PM EDT65.000.120.001.30-0.14-53.85%233857.25%
GOOG231117P000700002023-06-01 2:04PM EDT70.000.230.000.25-0.04-14.81%182343.46%
GOOG231117P000750002023-06-02 12:28PM EDT75.000.340.300.36-0.10-22.73%16041.36%
GOOG231117P000800002023-06-02 1:45PM EDT80.000.500.000.52-0.16-24.24%51,85339.48%
GOOG231117P000850002023-05-30 2:25PM EDT85.000.940.670.740.00-32,60937.67%
GOOG231117P000900002023-06-02 3:33PM EDT90.000.980.191.04-0.21-17.65%5271,77935.93%
GOOG231117P000950002023-06-02 2:23PM EDT95.001.401.361.45-0.22-13.58%61,55934.27%
GOOG231117P001000002023-06-02 3:28PM EDT100.001.900.382.00-0.54-22.13%2551,02932.68%
GOOG231117P001050002023-06-02 1:34PM EDT105.002.640.532.73-0.41-13.44%1073431.13%
GOOG231117P001100002023-06-02 12:47PM EDT110.003.601.493.70-0.55-13.25%2241,13129.69%
GOOG231117P001150002023-06-02 3:33PM EDT115.004.752.784.95-0.65-12.04%3457028.28%
GOOG231117P001200002023-06-02 10:35AM EDT120.006.455.008.40-0.60-8.51%4197732.67%
GOOG231117P001250002023-06-02 1:56PM EDT125.008.257.808.50-0.83-9.14%341,23225.48%
GOOG231117P001300002023-06-02 2:03PM EDT130.0010.658.8512.75-1.57-12.85%14024829.56%
GOOG231117P001350002023-05-25 2:48PM EDT135.0015.4211.7513.900.00-415423.04%
GOOG231117P001400002023-05-25 3:39PM EDT140.0018.2715.1518.300.00-13614325.33%
GOOG231117P001450002023-05-25 3:38PM EDT145.0022.0519.0021.800.00-445523.32%
GOOG231117P001500002023-05-22 11:24AM EDT150.0024.4623.3026.650.00-1125.83%
GOOG231117P001550002023-05-22 12:11PM EDT155.0029.2227.9532.050.00--030.63%
GOOG231117P001600002023-04-25 3:10PM EDT160.0054.6433.5537.500.00-4035.50%