GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315C00055000 | 2023-05-02 12:50PM EDT | 55.00 | 53.85 | 69.50 | 73.70 | 0.00 | - | 65 | 75 | 62.60% |
| GOOG240315C00060000 | 2023-05-18 9:50AM EDT | 60.00 | 64.45 | 65.50 | 69.80 | 0.00 | - | 2 | 679 | 65.71% |
| GOOG240315C00065000 | 2023-06-01 3:32PM EDT | 65.00 | 61.99 | 61.00 | 65.25 | 0.00 | - | 3 | 301 | 62.90% |
| GOOG240315C00070000 | 2023-05-26 12:32PM EDT | 70.00 | 59.20 | 56.35 | 60.65 | 0.00 | - | 3 | 259 | 59.31% |
| GOOG240315C00075000 | 2023-05-04 9:52AM EDT | 75.00 | 36.35 | 51.65 | 56.00 | 0.00 | - | 2 | 166 | 55.46% |
| GOOG240315C00080000 | 2023-05-26 10:31AM EDT | 80.00 | 49.93 | 47.20 | 51.50 | 0.00 | - | 2 | 0 | 52.59% |
| GOOG240315C00085000 | 2023-05-23 1:59PM EDT | 85.00 | 43.87 | 43.00 | 47.20 | 0.00 | - | 2 | 405 | 50.49% |
| GOOG240315C00090000 | 2023-05-31 9:41AM EDT | 90.00 | 40.42 | 38.55 | 42.85 | 0.00 | - | 2 | 209 | 55.19% |
| GOOG240315C00095000 | 2023-06-02 3:49PM EDT | 95.00 | 36.17 | 34.50 | 37.75 | +0.41 | +1.15% | 1 | 778 | 49.24% |
| GOOG240315C00100000 | 2023-06-02 11:56AM EDT | 100.00 | 33.00 | 30.15 | 33.30 | -0.15 | -0.45% | 1 | 244 | 45.50% |
| GOOG240315C00105000 | 2023-06-02 3:32PM EDT | 105.00 | 28.37 | 26.40 | 30.40 | -0.80 | -2.74% | 1 | 409 | 45.99% |
| GOOG240315C00110000 | 2023-06-02 3:40PM EDT | 110.00 | 24.84 | 22.90 | 26.50 | +0.22 | +0.89% | 8 | 542 | 43.24% |
| GOOG240315C00115000 | 2023-06-02 11:10AM EDT | 115.00 | 21.79 | 19.20 | 22.75 | -0.21 | -0.95% | 6 | 1,518 | 40.60% |
| GOOG240315C00120000 | 2023-06-02 3:37PM EDT | 120.00 | 18.25 | 16.40 | 18.50 | +0.35 | +1.96% | 17 | 5,727 | 36.46% |
| GOOG240315C00125000 | 2023-06-02 12:20PM EDT | 125.00 | 15.35 | 14.50 | 17.00 | +0.38 | +2.54% | 11 | 1,245 | 38.32% |
| GOOG240315C00130000 | 2023-06-02 3:54PM EDT | 130.00 | 12.85 | 10.45 | 14.75 | +0.40 | +3.21% | 194 | 5,210 | 37.89% |
| GOOG240315C00135000 | 2023-06-02 12:05PM EDT | 135.00 | 10.71 | 8.40 | 10.70 | +0.68 | +6.78% | 5 | 1,863 | 32.89% |
| GOOG240315C00140000 | 2023-06-02 3:49PM EDT | 140.00 | 8.35 | 6.40 | 8.50 | +0.15 | +1.83% | 5 | 1,433 | 31.51% |
| GOOG240315C00145000 | 2023-06-02 1:18PM EDT | 145.00 | 6.97 | 4.70 | 7.05 | +0.60 | +9.42% | 7 | 1,773 | 31.31% |
| GOOG240315C00150000 | 2023-06-01 2:04PM EDT | 150.00 | 5.15 | 3.25 | 5.65 | 0.00 | - | 73 | 1,963 | 30.71% |
| GOOG240315C00155000 | 2023-06-02 11:58AM EDT | 155.00 | 4.33 | 2.12 | 4.45 | +0.18 | +4.34% | 20 | 2,814 | 30.08% |
| GOOG240315C00160000 | 2023-06-02 3:20PM EDT | 160.00 | 3.07 | 2.49 | 3.50 | -0.13 | -4.06% | 13 | 8,178 | 29.63% |
| GOOG240315C00165000 | 2023-06-02 2:44PM EDT | 165.00 | 2.55 | 0.56 | 4.45 | +0.10 | +4.08% | 111 | 0 | 34.72% |
| GOOG240315C00170000 | 2023-06-01 11:35AM EDT | 170.00 | 2.30 | 0.17 | 3.40 | 0.00 | - | 5 | 436 | 33.52% |
| GOOG240315C00175000 | 2023-06-02 3:04PM EDT | 175.00 | 1.51 | 0.00 | 2.39 | -0.01 | -0.66% | 11 | 1,732 | 31.79% |
| GOOG240315C00180000 | 2023-06-02 3:04PM EDT | 180.00 | 1.27 | 0.01 | 2.44 | +0.42 | +49.41% | 141 | 52 | 33.75% |
| GOOG240315C00185000 | 2023-06-02 3:31PM EDT | 185.00 | 0.90 | 0.00 | 3.00 | -0.02 | -2.17% | 46 | 0 | 37.61% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315P00055000 | 2023-06-02 3:00PM EDT | 55.00 | 0.14 | 0.17 | 0.69 | -0.40 | -74.07% | 6 | 0 | 54.15% |
| GOOG240315P00060000 | 2023-06-02 3:04PM EDT | 60.00 | 0.33 | 0.24 | 0.81 | -0.05 | -13.16% | 14 | 3,205 | 50.64% |
| GOOG240315P00065000 | 2023-06-02 3:03PM EDT | 65.00 | 0.47 | 0.41 | 2.60 | -0.31 | -39.74% | 13 | 0 | 52.70% |
| GOOG240315P00070000 | 2023-05-24 2:11PM EDT | 70.00 | 0.92 | 0.01 | 1.11 | 0.00 | - | 2 | 3,513 | 44.30% |
| GOOG240315P00075000 | 2023-06-02 10:55AM EDT | 75.00 | 0.71 | 0.54 | 2.00 | -0.50 | -41.32% | 200 | 1,690 | 46.38% |
| GOOG240315P00080000 | 2023-06-02 9:30AM EDT | 80.00 | 1.25 | 0.00 | 3.15 | -0.06 | -4.58% | 10 | 2,119 | 47.96% |
| GOOG240315P00085000 | 2023-06-02 3:22PM EDT | 85.00 | 1.34 | 1.20 | 2.28 | -0.75 | -35.89% | 111 | 2,773 | 38.76% |
| GOOG240315P00090000 | 2023-06-01 3:33PM EDT | 90.00 | 2.21 | 0.73 | 3.10 | +0.09 | +4.25% | 1 | 2,306 | 38.15% |
| GOOG240315P00095000 | 2023-06-02 12:35PM EDT | 95.00 | 2.67 | 0.58 | 3.20 | -0.19 | -6.64% | 30 | 251 | 34.08% |
| GOOG240315P00100000 | 2023-06-01 12:47PM EDT | 100.00 | 3.50 | 1.25 | 3.90 | -0.25 | -6.67% | 3 | 750 | 32.21% |
| GOOG240315P00105000 | 2023-06-01 12:14PM EDT | 105.00 | 4.75 | 2.19 | 5.85 | 0.00 | - | 50 | 937 | 33.73% |
| GOOG240315P00110000 | 2023-06-02 3:31PM EDT | 110.00 | 5.30 | 3.55 | 7.00 | -1.04 | -16.40% | 8 | 1,262 | 32.00% |
| GOOG240315P00115000 | 2023-05-30 9:57AM EDT | 115.00 | 7.05 | 4.75 | 7.15 | -0.95 | -11.87% | 10 | 459 | 27.28% |
| GOOG240315P00120000 | 2023-06-02 2:36PM EDT | 120.00 | 8.40 | 6.45 | 8.95 | -1.28 | -13.22% | 88 | 415 | 26.29% |
| GOOG240315P00125000 | 2023-06-02 12:55PM EDT | 125.00 | 10.40 | 8.45 | 12.50 | -1.15 | -9.96% | 2 | 633 | 28.59% |
| GOOG240315P00130000 | 2023-05-30 9:46AM EDT | 130.00 | 13.00 | 10.80 | 14.95 | -1.50 | -10.34% | 1 | 302 | 27.59% |
| GOOG240315P00135000 | 2023-06-01 2:08PM EDT | 135.00 | 16.25 | 13.55 | 17.50 | 0.00 | - | 4 | 411 | 26.13% |
| GOOG240315P00140000 | 2023-05-26 9:52AM EDT | 140.00 | 19.95 | 16.70 | 20.55 | 0.00 | - | 2 | 0 | 25.06% |
| GOOG240315P00145000 | 2023-05-26 11:11AM EDT | 145.00 | 22.32 | 20.20 | 23.90 | 0.00 | - | 4 | 2 | 23.94% |
| GOOG240315P00150000 | 2023-05-26 11:09AM EDT | 150.00 | 26.85 | 24.10 | 27.65 | 0.00 | - | 2 | 1 | 23.04% |
| GOOG240315P00155000 | 2023-05-04 1:17PM EDT | 155.00 | 49.03 | 28.35 | 32.20 | 0.00 | - | 2 | 0 | 23.96% |
| GOOG240315P00160000 | 2023-04-18 9:40AM EDT | 160.00 | 53.82 | 34.00 | 38.60 | 0.00 | - | 2 | 0 | 30.68% |
© 2023 Yahoo. Tutti i diritti riservati.