Italia markets open in 4 hours 21 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
161,10+1,18 (+0,74%)
Alla chiusura: 04:00PM EDT
156,20 -4,90 (-3,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240920C000450002023-06-02 3:12PM EDT45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002024-04-04 9:35AM EDT50.00106.00110.20114.500.00-725110.89%
GOOG240920C000550002024-04-22 3:21PM EDT55.00104.88105.30109.600.00-1110104.15%
GOOG240920C000600002024-04-09 11:17AM EDT60.0099.33100.45104.700.00-15798.24%
GOOG240920C000650002024-04-24 2:58PM EDT65.0096.6595.5599.85+5.39+5.91%12492.70%
GOOG240920C000700002024-04-11 3:34PM EDT70.0092.4990.7095.000.00-247587.74%
GOOG240920C000750002024-03-11 1:55PM EDT75.0066.6082.6086.800.00-115567.24%
GOOG240920C000800002024-02-06 1:50PM EDT80.0067.8355.8560.400.00-25090.00%
GOOG240920C000850002024-04-24 3:02PM EDT85.0077.1876.1078.95+11.78+18.01%183966.55%
GOOG240920C000900002024-04-24 3:40PM EDT90.0073.2571.1075.25+6.55+9.82%191767.36%
GOOG240920C000950002024-04-03 11:33AM EDT95.0063.1866.4569.300.00-391,67559.74%
GOOG240920C001000002024-04-15 3:03PM EDT100.0059.4561.6564.500.00-229956.49%
GOOG240920C001050002024-04-09 10:08AM EDT105.0057.6056.7559.750.00-11,12653.03%
GOOG240920C001100002024-04-24 3:25PM EDT110.0054.0052.1555.00+4.33+8.72%32,77050.48%
GOOG240920C001150002024-04-23 12:45PM EDT115.0048.7047.5050.350.00-21,27454.93%
GOOG240920C001200002024-04-19 3:54PM EDT120.0039.9042.9045.750.00-13,47451.71%
GOOG240920C001250002024-04-23 12:01PM EDT125.0039.1538.4041.250.00-36,90948.77%
GOOG240920C001300002024-04-24 2:47PM EDT130.0035.1535.8536.10-0.10-0.28%264,69143.29%
GOOG240920C001350002024-04-24 3:53PM EDT135.0031.7031.6031.85+1.70+5.67%71,72441.05%
GOOG240920C001400002024-04-24 3:09PM EDT140.0026.8527.3527.85+0.25+0.94%384,50739.24%
GOOG240920C001450002024-04-24 2:57PM EDT145.0023.2523.8024.00-0.07-0.30%68,07437.42%
GOOG240920C001500002024-04-24 2:06PM EDT150.0019.7520.2520.50+0.30+1.54%325,86036.07%
GOOG240920C001550002024-04-24 3:48PM EDT155.0017.0617.0517.25+0.48+2.90%1156,33034.79%
GOOG240920C001600002024-04-24 3:56PM EDT160.0014.2014.1514.35+0.60+4.41%7519,07833.76%
GOOG240920C001650002024-04-24 3:36PM EDT165.0011.6011.6011.75+0.70+6.42%914,31732.81%
GOOG240920C001700002024-04-24 3:59PM EDT170.009.479.309.55+0.72+8.23%632,51832.14%
GOOG240920C001750002024-04-24 3:39PM EDT175.007.627.507.65+0.54+7.63%152,58531.53%
GOOG240920C001800002024-04-24 3:32PM EDT180.006.015.906.05+0.46+8.29%509,94530.99%
GOOG240920C001850002024-04-24 3:56PM EDT185.004.724.604.75+0.37+8.51%103,18630.60%
GOOG240920C001900002024-04-24 1:54PM EDT190.003.503.603.70+0.15+4.48%213,77730.30%
GOOG240920C001950002024-04-23 1:20PM EDT195.002.652.772.870.00-452330.10%
GOOG240920C002000002024-04-24 3:34PM EDT200.002.212.152.23+0.22+11.06%561,93030.02%
GOOG240920C002050002024-04-23 12:17PM EDT205.001.791.671.74+0.19+11.87%133830.04%
GOOG240920C002100002024-04-24 1:58PM EDT210.001.271.311.36+0.07+5.83%591530.12%
GOOG240920C002150002024-04-24 2:15PM EDT215.001.031.031.08+0.11+11.96%61,05230.34%
GOOG240920C002200002024-04-24 2:28PM EDT220.000.850.830.87+0.06+7.59%233730.64%
GOOG240920C002250002024-04-23 12:26PM EDT225.000.660.670.710.00-4057531.01%
GOOG240920C002300002024-04-22 3:01PM EDT230.000.490.500.620.00-141131.74%
GOOG240920C002400002024-04-24 10:19AM EDT240.000.370.340.45-0.01-2.63%2632.79%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240920P000450002024-04-16 9:59AM EDT45.000.010.000.050.00-201,67170.31%
GOOG240920P000500002024-03-25 3:08PM EDT50.000.030.010.060.00-12,19366.80%
GOOG240920P000550002024-03-05 11:16AM EDT55.000.060.000.080.00-121,41162.50%
GOOG240920P000600002024-04-08 1:32PM EDT60.000.030.010.070.00-401,29557.62%
GOOG240920P000650002024-04-19 10:20AM EDT65.000.050.020.080.00-13,85354.49%
GOOG240920P000700002024-04-22 11:43AM EDT70.000.100.030.100.00-13,51951.76%
GOOG240920P000750002024-04-10 3:49PM EDT75.000.070.040.120.00-52,17151.37%
GOOG240920P000800002024-04-22 3:45PM EDT80.000.130.050.150.00-21,42448.78%
GOOG240920P000850002024-04-09 11:17AM EDT85.000.160.090.190.00-277646.39%
GOOG240920P000900002024-04-12 1:37PM EDT90.000.230.140.240.00-2681,49244.14%
GOOG240920P000950002024-04-24 3:04PM EDT95.000.290.210.31+0.02+7.41%21,42542.14%
GOOG240920P001000002024-04-24 12:41PM EDT100.000.350.300.40-0.08-18.60%12,64340.19%
GOOG240920P001050002024-04-19 11:24AM EDT105.000.630.410.520.00-14,38038.40%
GOOG240920P001100002024-04-24 2:50PM EDT110.000.680.560.68-0.01-1.45%22,19036.74%
GOOG240920P001150002024-04-24 10:19AM EDT115.000.880.810.87-0.07-7.37%31,68434.97%
GOOG240920P001200002024-04-24 1:57PM EDT120.001.121.081.16-0.05-4.27%326,19433.61%
GOOG240920P001250002024-04-24 2:52PM EDT125.001.581.501.55+0.01+0.64%1154,84732.36%
GOOG240920P001300002024-04-24 3:06PM EDT130.002.132.002.07+0.05+2.40%1206,53431.21%
GOOG240920P001350002024-04-24 3:23PM EDT135.002.762.652.73-0.04-1.43%943,71630.05%
GOOG240920P001400002024-04-24 3:21PM EDT140.003.753.503.65-0.05-1.32%142,62029.21%
GOOG240920P001450002024-04-24 3:45PM EDT145.004.654.654.75-0.24-4.91%594,47628.19%
GOOG240920P001500002024-04-24 1:59PM EDT150.006.206.056.20-0.26-4.02%892,94027.44%
GOOG240920P001550002024-04-23 1:25PM EDT155.008.107.757.950.00-122,00226.67%
GOOG240920P001600002024-04-24 3:09PM EDT160.0010.349.8510.00+0.02+0.19%232,81825.79%
GOOG240920P001650002024-04-24 12:09PM EDT165.0012.5012.3012.50-0.26-2.04%242125.14%
GOOG240920P001700002024-04-24 12:15PM EDT170.0016.2415.1515.35-2.76-14.53%231424.44%
GOOG240920P001750002024-04-23 3:49PM EDT175.0019.2017.9518.600.00-101123.80%
GOOG240920P001800002024-04-22 10:44AM EDT180.0025.7521.6022.400.00-12423.78%
GOOG240920P001850002024-04-03 12:36PM EDT185.0030.3525.5526.150.00-6722.64%
GOOG240920P001900002024-04-19 3:53PM EDT190.0035.3029.9530.600.00-14123.10%
GOOG240920P001950002024-04-01 3:12PM EDT195.0039.1534.2535.000.00--1822.60%
GOOG240920P002000002024-04-18 11:19AM EDT200.0042.3938.4541.550.00-1131.73%
GOOG240920P002100002024-04-17 2:33PM EDT210.0052.7348.1050.900.00-3033.39%
GOOG240920P002150002024-02-14 4:57PM EDT215.0067.8071.0574.900.00-1086.04%
GOOG240920P002300002024-04-17 12:53PM EDT230.0073.6066.5570.850.00--040.74%