Italia markets close in 1 hour 15 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,60-5,50 (-3,41%)
In data: 10:15AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719C000700002024-04-15 2:38PM EDT70.0088.0784.6586.100.00-1387.26%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0079.6081.200.00-1183.11%
GOOG240719C000800002024-04-18 1:09PM EDT80.0078.8974.6576.200.00-1576.56%
GOOG240719C000850002024-03-18 11:29AM EDT85.0068.3671.2575.250.00-1998.54%
GOOG240719C000900002024-04-10 12:52PM EDT90.0068.6064.9566.450.00-2969.14%
GOOG240719C000950002024-04-11 1:37PM EDT95.0066.5460.0561.850.00-11153.52%
GOOG240719C001000002024-04-22 9:30AM EDT100.0057.4655.2056.750.00-325861.72%
GOOG240719C001050002024-04-16 12:33PM EDT105.0053.2049.4553.200.00-107850.59%
GOOG240719C001100002024-04-24 10:55AM EDT110.0051.5845.5547.250.00-46955.59%
GOOG240719C001150002024-04-18 2:41PM EDT115.0044.5440.7542.250.00-512750.00%
GOOG240719C001200002024-04-25 9:35AM EDT120.0035.4536.6537.60-6.94-16.37%5480147.19%
GOOG240719C001250002024-04-24 3:23PM EDT125.0030.5030.3033.50-7.50-19.74%149847.29%
GOOG240719C001300002024-04-24 9:47AM EDT130.0033.0027.4028.150.00-364239.50%
GOOG240719C001350002024-04-24 3:48PM EDT135.0029.4023.1023.600.00-23,08136.13%
GOOG240719C001400002024-04-25 9:50AM EDT140.0019.6919.1520.50-5.06-20.44%71,36538.45%
GOOG240719C001450002024-04-25 9:33AM EDT145.0014.8215.7016.45-5.93-28.58%1981,53235.41%
GOOG240719C001500002024-04-25 9:59AM EDT150.0012.7012.5512.70-4.30-25.44%1191,65732.62%
GOOG240719C001550002024-04-25 9:58AM EDT155.009.809.759.90-3.85-28.21%2744,63031.94%
GOOG240719C001600002024-04-25 9:42AM EDT160.007.237.407.55-3.33-31.53%693,61631.41%
GOOG240719C001650002024-04-25 9:59AM EDT165.005.555.455.55-2.17-28.29%1503,01030.70%
GOOG240719C001700002024-04-25 9:54AM EDT170.004.003.904.05-2.05-33.88%634,17730.42%
GOOG240719C001750002024-04-25 9:45AM EDT175.002.942.802.89-1.35-31.47%212,15730.18%
GOOG240719C001800002024-04-25 9:49AM EDT180.002.001.942.06-0.88-30.56%102,67330.17%
GOOG240719C001850002024-04-24 3:59PM EDT185.001.161.361.44-1.01-46.54%21,31730.14%
GOOG240719C001900002024-04-25 9:56AM EDT190.000.980.911.01-0.53-35.10%151,23730.26%
GOOG240719C001950002024-04-24 1:52PM EDT195.000.910.630.690.00-25357430.27%
GOOG240719C002000002024-04-25 9:49AM EDT200.000.520.460.50-0.16-23.53%21,11830.71%
GOOG240719C002050002024-04-23 11:11AM EDT205.000.440.310.400.00-216031.71%
GOOG240719C002100002024-04-24 3:33PM EDT210.000.340.230.320.00-121132.62%
GOOG240719C002150002024-04-23 2:39PM EDT215.000.290.170.260.00-225833.50%
GOOG240719C002200002024-04-25 9:30AM EDT220.000.220.130.22-0.01-4.35%140134.52%
GOOG240719C002250002024-04-24 1:31PM EDT225.000.170.100.190.00-65435.60%
GOOG240719C002300002024-04-12 3:49PM EDT230.000.230.090.160.00--736.48%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240719P000700002024-04-24 1:59PM EDT70.000.020.010.070.00-104762.31%
GOOG240719P000750002024-03-18 10:11AM EDT75.000.050.020.060.00-11657.23%
GOOG240719P000800002024-04-15 3:16PM EDT80.000.060.020.090.00-8011154.30%
GOOG240719P000850002024-04-08 1:26PM EDT85.000.070.030.110.00-407451.17%
GOOG240719P000900002024-04-22 1:58PM EDT90.000.150.060.14+0.05+50.00%24018051.07%
GOOG240719P000950002024-04-22 1:28PM EDT95.000.120.100.180.00-24648.24%
GOOG240719P001000002024-04-25 9:49AM EDT100.000.200.170.22+0.05+33.33%1236445.12%
GOOG240719P001050002024-04-22 1:35PM EDT105.000.210.230.310.00-277643.12%
GOOG240719P001100002024-04-24 3:31PM EDT110.000.270.340.420.00-2054840.87%
GOOG240719P001150002024-04-24 10:25AM EDT115.000.360.490.560.00-185538.57%
GOOG240719P001200002024-04-25 9:30AM EDT120.000.720.710.79+0.22+44.00%12,40536.79%
GOOG240719P001250002024-04-25 9:53AM EDT125.001.061.011.08+0.41+63.08%121,76634.82%
GOOG240719P001300002024-04-25 9:30AM EDT130.001.451.491.56+0.50+52.63%12,92533.46%
GOOG240719P001350002024-04-25 9:46AM EDT135.002.202.162.23+0.87+65.41%353,12232.18%
GOOG240719P001400002024-04-25 9:53AM EDT140.003.243.103.20+1.28+65.31%911,73831.20%
GOOG240719P001450002024-04-25 9:57AM EDT145.004.654.454.55+1.82+64.31%1124,18030.48%
GOOG240719P001500002024-04-25 9:41AM EDT150.006.336.106.25+2.43+62.31%581,45029.66%
GOOG240719P001550002024-04-25 9:43AM EDT155.008.858.458.60+3.25+58.04%1041,49929.61%
GOOG240719P001600002024-04-25 9:59AM EDT160.0011.1510.7011.30+3.60+47.68%1763029.25%
GOOG240719P001650002024-04-25 9:44AM EDT165.0014.5514.0514.60+4.05+38.57%1816629.49%
GOOG240719P001700002024-04-25 9:34AM EDT170.0018.9517.3518.45+4.70+32.98%949730.43%
GOOG240719P001750002024-04-24 2:50PM EDT175.0017.4020.4522.350.00-42430.45%
GOOG240719P001800002024-04-17 10:09AM EDT180.0023.1726.1027.100.00-13433.29%
GOOG240719P001850002024-04-22 9:44AM EDT185.0028.4530.0531.450.00-116033.64%
GOOG240719P001900002024-01-29 4:23PM EDT190.0035.1052.1553.200.00--098.79%
GOOG240719P001950002024-04-24 3:19PM EDT195.0034.7739.7541.400.00-101039.78%
GOOG240719P002000002024-04-11 1:16PM EDT200.0040.0044.5546.150.00-21041.16%
GOOG240719P002100002024-04-11 10:44AM EDT210.0051.1754.5056.200.00-1046.94%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0874.5576.150.00--056.25%