Italia markets close in 51 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,53-4,57 (-2,84%)
In data: 10:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240517C000700002024-04-19 10:22AM EDT70.0086.5984.9586.600.00-16128.91%
GOOG240517C000750002024-04-16 10:23AM EDT75.0081.5779.9581.450.00-130.00%
GOOG240517C000800002024-04-02 12:58PM EDT80.0075.7975.3576.900.00-13137.11%
GOOG240517C000850002024-04-19 3:06PM EDT85.0070.8770.6572.050.00-5052133.64%
GOOG240517C000900002024-04-19 3:07PM EDT90.0065.8965.1066.700.00-5060102.34%
GOOG240517C000950002024-04-10 10:28AM EDT95.0062.0060.7062.100.00-222114.06%
GOOG240517C001000002024-04-19 3:04PM EDT100.0056.1455.1056.750.00-8520388.18%
GOOG240517C001050002024-04-03 12:05PM EDT105.0051.3050.4551.800.00-65882.42%
GOOG240517C001100002024-04-24 12:00PM EDT110.0049.8045.5047.200.00-15287.84%
GOOG240517C001150002024-04-19 3:50PM EDT115.0040.6740.8042.300.00-10012181.05%
GOOG240517C001200002024-04-24 3:33PM EDT120.0041.6235.9037.400.00-27,08650.88%
GOOG240517C001250002024-04-25 9:45AM EDT125.0030.8530.7532.50-5.15-14.31%7273966.70%
GOOG240517C001300002024-04-25 9:42AM EDT130.0025.0126.4527.30-5.39-17.73%41,71854.25%
GOOG240517C001350002024-04-24 2:01PM EDT135.0021.9221.6022.25-4.81-17.99%142,83244.80%
GOOG240517C001400002024-04-25 10:22AM EDT140.0017.5017.5517.80-5.09-22.53%215,03043.26%
GOOG240517C001450002024-04-25 10:22AM EDT145.0013.2913.4013.65-4.81-26.57%413,79141.55%
GOOG240517C001500002024-04-25 10:18AM EDT150.009.759.8510.05-4.00-29.09%1386,90740.74%
GOOG240517C001550002024-04-25 10:23AM EDT155.007.107.007.15-3.00-29.70%2356,52440.76%
GOOG240517C001600002024-04-25 10:15AM EDT160.004.704.804.90-2.30-32.86%1,2978,25840.96%
GOOG240517C001650002024-04-25 10:22AM EDT165.002.972.973.05-1.73-36.81%64811,78739.87%
GOOG240517C001700002024-04-25 10:21AM EDT170.001.731.721.79-1.21-41.16%54810,79239.11%
GOOG240517C001750002024-04-25 10:09AM EDT175.001.070.991.05-0.63-37.06%695,11039.26%
GOOG240517C001800002024-04-25 10:09AM EDT180.000.590.540.57-0.34-36.56%5675,87239.06%
GOOG240517C001850002024-04-25 9:45AM EDT185.000.350.310.34-0.17-32.69%151,55039.99%
GOOG240517C001900002024-04-25 9:49AM EDT190.000.190.180.22-0.10-34.48%101,19241.50%
GOOG240517C001950002024-04-24 3:45PM EDT195.000.050.110.15-0.10-66.67%132943.21%
GOOG240517C002000002024-04-25 10:11AM EDT200.000.100.080.09+0.02+25.00%1262,39743.95%
GOOG240517C002050002024-04-15 2:55PM EDT205.000.130.050.080.00-513546.97%
GOOG240517C002100002024-04-25 9:32AM EDT210.000.030.030.070.00-166149.61%
GOOG240517C002150002024-04-24 1:13PM EDT215.000.030.020.070.00-3617050.39%
GOOG240517C002200002024-04-22 1:24PM EDT220.000.020.010.060.00-1128451.95%
GOOG240517C002250002024-04-25 9:46AM EDT225.000.040.010.05+0.02+100.00%44,29454.30%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240517P000700002024-04-04 10:17AM EDT70.000.030.000.010.00-323100.00%
GOOG240517P000750002024-04-19 10:22AM EDT75.000.010.000.030.00-226101.56%
GOOG240517P000800002024-03-15 3:47PM EDT80.000.030.000.520.00-164129.79%
GOOG240517P000850002024-04-22 2:31PM EDT85.000.020.000.040.00-630287.50%
GOOG240517P000900002024-04-16 9:35AM EDT90.000.040.000.040.00-111779.69%
GOOG240517P000950002024-04-24 3:01PM EDT95.000.030.010.050.00-123775.39%
GOOG240517P001000002024-04-23 12:27PM EDT100.000.050.010.06+0.03+150.00%201,02869.53%
GOOG240517P001050002024-04-24 3:19PM EDT105.000.030.030.080.00-9001,53865.82%
GOOG240517P001100002024-04-25 10:10AM EDT110.000.100.090.11+0.04+66.67%531,49963.67%
GOOG240517P001150002024-04-24 3:46PM EDT115.000.180.120.16+0.10+125.00%52,15559.38%
GOOG240517P001200002024-04-25 9:30AM EDT120.000.250.190.24+0.13+108.33%1110,67655.86%
GOOG240517P001250002024-04-25 10:14AM EDT125.000.330.290.34+0.16+94.12%64,99652.00%
GOOG240517P001300002024-04-25 10:05AM EDT130.000.560.460.50+0.28+100.00%1537,60248.98%
GOOG240517P001350002024-04-25 10:14AM EDT135.000.860.770.81+0.43+100.00%1974,34546.24%
GOOG240517P001400002024-04-25 10:21AM EDT140.001.341.271.31+0.59+78.67%4536,45043.73%
GOOG240517P001450002024-04-25 10:23AM EDT145.002.252.142.21+1.02+82.93%2335,33242.33%
GOOG240517P001500002024-04-25 10:23AM EDT150.003.603.553.65+1.50+71.43%3473,89441.68%
GOOG240517P001550002024-04-25 10:23AM EDT155.005.705.655.80+2.25+65.22%3332,90641.93%
GOOG240517P001600002024-04-25 10:15AM EDT160.008.708.358.50+3.20+58.18%2532,69741.80%
GOOG240517P001650002024-04-24 3:43PM EDT165.0012.9011.6512.35+4.84+60.05%124145.70%
GOOG240517P001700002024-04-24 3:51PM EDT170.0011.2015.2015.900.00-1312544.48%
GOOG240517P001750002024-04-24 3:44PM EDT175.0015.1719.1520.550.00-11549.59%
GOOG240517P001800002024-04-25 9:48AM EDT180.0025.0023.6025.25+2.80+12.61%411053.96%
GOOG240517P001900002024-04-16 9:46AM EDT190.0034.2533.5035.200.00-1055.25%
GOOG240517P002200002024-01-29 1:52PM EDT220.0065.9382.0583.200.00--0237.84%