Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,42-3,44 (-1,84%)
Alla chiusura: 04:00PM EDT
183,94 +0,52 (+0,28%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240705C000900002024-06-28 1:24PM EDT90.0095.5991.3096.00+7.29+8.26%25238.09%
GOOG240705C001000002024-06-28 3:24PM EDT100.0085.4081.3086.00+1.30+1.55%78205.86%
GOOG240705C001100002024-06-28 3:25PM EDT110.0075.6771.3076.00+5.99+8.60%41176.56%
GOOG240705C001200002024-05-24 11:27AM EDT120.0057.4759.7563.000.00-330.00%
GOOG240705C001300002024-06-27 10:27AM EDT130.0057.3051.3056.000.00-50343124.71%
GOOG240705C001350002024-06-28 2:31PM EDT135.0050.5246.3050.90-1.80-3.44%22108.40%
GOOG240705C001400002024-06-28 3:32PM EDT140.0045.3141.3046.00-0.29-0.64%2611101.17%
GOOG240705C001450002024-06-28 3:15PM EDT145.0040.6836.3541.00+8.64+26.97%4191.41%
GOOG240705C001460002024-06-21 12:56PM EDT146.0035.8535.3540.000.00-1189.16%
GOOG240705C001500002024-06-28 3:20PM EDT150.0035.7431.3536.00-1.26-3.41%719880.18%
GOOG240705C001550002024-06-28 1:20PM EDT155.0030.6326.3531.00+9.06+42.00%11069.14%
GOOG240705C001575002024-06-26 2:33PM EDT157.5028.5023.8528.500.00-31063.57%
GOOG240705C001600002024-06-28 12:11PM EDT160.0025.4421.3526.00+0.04+0.16%2512158.20%
GOOG240705C001625002024-06-27 9:43AM EDT162.5024.6018.9023.500.00-3953.71%
GOOG240705C001650002024-06-28 3:25PM EDT165.0020.6016.3521.00-0.01-0.05%2221792.87%
GOOG240705C001675002024-06-28 3:28PM EDT167.5018.2413.9018.50-1.11-5.74%72684.64%
GOOG240705C001700002024-06-28 3:53PM EDT170.0014.6011.4016.00+0.02+0.14%11018576.32%
GOOG240705C001725002024-06-28 3:37PM EDT172.5012.678.9013.50-1.73-12.01%657767.82%
GOOG240705C001750002024-06-28 3:59PM EDT175.0010.906.6010.85-1.13-9.39%2339357.32%
GOOG240705C001775002024-06-28 3:56PM EDT177.506.505.008.50-2.75-29.73%27115250.07%
GOOG240705C001800002024-06-28 3:57PM EDT180.004.233.954.30-2.82-40.00%5211,04221.68%
GOOG240705C001825002024-06-28 3:58PM EDT182.502.452.284.10-2.64-51.87%2,6991,04835.83%
GOOG240705C001850002024-06-28 3:59PM EDT185.001.121.101.20-2.08-65.00%5,3722,10118.53%
GOOG240705C001875002024-06-28 3:59PM EDT187.500.460.420.53-1.12-70.89%2,5242,04918.73%
GOOG240705C001900002024-06-28 3:59PM EDT190.000.180.160.19-0.75-80.65%5,1495,22418.60%
GOOG240705C001925002024-06-28 3:57PM EDT192.500.090.070.15-0.34-79.07%1,2241,33622.41%
GOOG240705C001950002024-06-28 3:53PM EDT195.000.050.030.07-0.14-73.68%1,5784,19923.44%
GOOG240705C001975002024-06-28 3:42PM EDT197.500.040.010.04-0.08-66.67%77813725.20%
GOOG240705C002000002024-06-28 3:59PM EDT200.000.030.020.03-0.06-66.67%3601,16327.74%
GOOG240705C002025002024-06-28 11:36AM EDT202.500.030.010.23-0.03-50.00%14642.97%
GOOG240705C002050002024-06-28 3:53PM EDT205.000.020.000.02-0.01-33.33%255532.81%
GOOG240705C002100002024-06-26 1:20PM EDT210.000.030.000.030.00-71540.63%
GOOG240705C002150002024-06-28 1:19PM EDT215.000.020.000.050.00-71749.81%
GOOG240705C002200002024-06-28 3:48PM EDT220.000.020.000.04+0.01+100.00%3750.39%
GOOG240705C002350002024-06-25 1:50PM EDT235.000.010.000.010.00-71157.81%
GOOG240705C002500002024-06-25 11:52AM EDT250.000.010.000.020.00-20027075.00%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240705P001200002024-05-24 1:59PM EDT120.000.010.000.250.00-20137.11%
GOOG240705P001350002024-06-25 10:34AM EDT135.000.010.000.020.00-41676.56%
GOOG240705P001400002024-06-27 1:35PM EDT140.000.010.000.020.00-61968.75%
GOOG240705P001450002024-06-25 3:33PM EDT145.000.020.000.020.00-201060.94%
GOOG240705P001500002024-06-26 12:49PM EDT150.000.020.000.050.00-31957.81%
GOOG240705P001550002024-06-27 1:26PM EDT155.000.020.000.030.00-247650.39%
GOOG240705P001575002024-06-18 11:02AM EDT157.500.090.000.050.00--2049.02%
GOOG240705P001600002024-06-28 3:48PM EDT160.000.020.000.430.00-1455356.35%
GOOG240705P001625002024-06-27 2:20PM EDT162.500.020.000.040.00-13639.06%
GOOG240705P001650002024-06-28 10:44AM EDT165.000.030.010.04+0.01+50.00%587634.57%
GOOG240705P001675002024-06-28 2:14PM EDT167.500.030.020.05-0.02-40.00%136231.25%
GOOG240705P001700002024-06-28 3:52PM EDT170.000.050.030.06+0.01+25.00%981,38427.64%
GOOG240705P001725002024-06-28 3:44PM EDT172.500.040.050.08-0.01-20.00%14132024.32%
GOOG240705P001750002024-06-28 3:54PM EDT175.000.110.090.12+0.03+37.50%3341,85921.09%
GOOG240705P001775002024-06-28 3:52PM EDT177.500.250.200.24+0.12+92.31%2891,03218.95%
GOOG240705P001800002024-06-28 3:59PM EDT180.000.510.490.53+0.26+104.00%2,9962,39617.21%
GOOG240705P001825002024-06-28 3:59PM EDT182.501.231.171.25+0.67+119.64%3,2911,72116.53%
GOOG240705P001850002024-06-28 3:59PM EDT185.002.531.092.55+1.32+109.09%4,5761,78316.11%
GOOG240705P001875002024-06-28 3:59PM EDT187.504.404.254.50+2.14+94.69%1,21189417.14%
GOOG240705P001900002024-06-28 3:52PM EDT190.006.505.358.00+2.45+60.49%20515337.31%
GOOG240705P001950002024-06-28 12:45PM EDT195.009.999.0013.85+1.84+22.58%1562.04%
GOOG240705P002000002024-06-28 12:39PM EDT200.0015.1014.0018.85-0.70-4.43%3375.24%
GOOG240705P002050002024-06-06 10:03AM EDT205.0027.0019.1523.850.00-2087.35%
GOOG240705P002400002024-06-21 9:45AM EDT240.0059.5054.0058.850.00-10155.25%