GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 81.00 | 86.00 | +2.33 | +2.85% | 1 | 0 | 73.94% |
| GOOG240920C00050000 | 2023-05-24 11:02AM EDT | 50.00 | 75.00 | 76.50 | 81.50 | 0.00 | - | 11 | 19 | 70.17% |
| GOOG240920C00055000 | 2023-03-23 9:48AM EDT | 55.00 | 56.66 | 53.50 | 58.50 | 0.00 | - | 92 | 101 | 0.00% |
| GOOG240920C00060000 | 2023-05-16 3:57PM EDT | 60.00 | 65.25 | 67.50 | 72.50 | 0.00 | - | 1 | 57 | 62.96% |
| GOOG240920C00065000 | 2023-05-17 10:08AM EDT | 65.00 | 60.25 | 63.00 | 68.00 | 0.00 | - | 1 | 16 | 59.50% |
| GOOG240920C00070000 | 2023-05-17 12:52PM EDT | 70.00 | 56.65 | 58.50 | 63.50 | 0.00 | - | 2 | 468 | 56.14% |
| GOOG240920C00075000 | 2023-05-19 3:58PM EDT | 75.00 | 55.33 | 54.50 | 59.00 | 0.00 | - | 1 | 159 | 53.69% |
| GOOG240920C00080000 | 2023-05-17 3:00PM EDT | 80.00 | 49.66 | 50.00 | 54.50 | 0.00 | - | 16 | 503 | 50.39% |
| GOOG240920C00085000 | 2023-05-30 12:27PM EDT | 85.00 | 48.36 | 46.00 | 50.50 | 0.00 | - | 2 | 838 | 54.76% |
| GOOG240920C00090000 | 2023-05-23 3:57PM EDT | 90.00 | 43.08 | 42.15 | 46.00 | 0.00 | - | 2 | 898 | 51.03% |
| GOOG240920C00095000 | 2023-05-30 10:14AM EDT | 95.00 | 40.00 | 38.50 | 41.95 | 0.00 | - | 1 | 1,662 | 48.43% |
| GOOG240920C00100000 | 2023-06-01 3:12PM EDT | 100.00 | 36.65 | 34.20 | 38.35 | 0.00 | - | 20 | 175 | 46.77% |
| GOOG240920C00105000 | 2023-06-02 11:48AM EDT | 105.00 | 32.50 | 30.75 | 35.50 | -0.36 | -1.10% | 6 | 0 | 46.49% |
| GOOG240920C00110000 | 2023-05-24 12:50PM EDT | 110.00 | 28.00 | 27.05 | 31.95 | 0.00 | - | 5 | 2,441 | 44.48% |
| GOOG240920C00115000 | 2023-05-30 9:46AM EDT | 115.00 | 26.13 | 24.30 | 28.25 | 0.00 | - | 10 | 1,225 | 42.02% |
| GOOG240920C00120000 | 2023-06-02 1:30PM EDT | 120.00 | 24.56 | 21.00 | 25.50 | +1.64 | +7.16% | 1 | 3,426 | 41.17% |
| GOOG240920C00125000 | 2023-06-01 11:19AM EDT | 125.00 | 20.00 | 18.05 | 22.50 | 0.00 | - | 2 | 6,324 | 39.59% |
| GOOG240920C00130000 | 2023-06-02 2:32PM EDT | 130.00 | 18.11 | 15.55 | 19.25 | -1.89 | -9.45% | 3 | 4,187 | 37.34% |
| GOOG240920C00135000 | 2023-06-01 11:30AM EDT | 135.00 | 15.21 | 13.00 | 16.60 | 0.00 | - | 10 | 774 | 35.90% |
| GOOG240920C00140000 | 2023-06-02 11:00AM EDT | 140.00 | 13.90 | 11.00 | 14.90 | +0.95 | +7.34% | 59 | 1,878 | 35.83% |
| GOOG240920C00145000 | 2023-06-01 3:49PM EDT | 145.00 | 11.05 | 10.20 | 12.00 | 0.00 | - | 2 | 0 | 33.35% |
| GOOG240920C00150000 | 2023-06-02 3:49PM EDT | 150.00 | 9.75 | 8.00 | 11.00 | +0.55 | +5.98% | 11 | 0 | 33.97% |
| GOOG240920C00155000 | 2023-06-02 1:18PM EDT | 155.00 | 9.00 | 6.00 | 9.50 | -0.75 | -7.69% | 2 | 717 | 33.42% |
| GOOG240920C00160000 | 2023-06-02 10:17AM EDT | 160.00 | 7.26 | 4.50 | 8.50 | +0.51 | +7.56% | 2 | 16,613 | 33.56% |
| GOOG240920C00165000 | 2023-05-24 11:15AM EDT | 165.00 | 5.65 | 3.50 | 7.40 | 0.00 | - | 2 | 12 | 33.28% |
| GOOG240920C00170000 | 2023-05-30 12:24PM EDT | 170.00 | 5.10 | 2.50 | 6.35 | 0.00 | - | 2 | 7 | 32.86% |
| GOOG240920C00175000 | 2023-05-25 3:19PM EDT | 175.00 | 4.43 | 1.50 | 5.50 | 0.00 | - | 1 | 13 | 32.62% |
| GOOG240920C00180000 | 2023-06-01 3:13PM EDT | 180.00 | 3.45 | 1.00 | 5.00 | 0.00 | - | 2 | 61 | 32.99% |
| GOOG240920C00185000 | 2023-06-02 3:28PM EDT | 185.00 | 3.00 | 2.80 | 4.30 | +0.20 | +7.14% | 11 | 0 | 32.70% |
Opzioni Putper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2023-05-25 11:07AM EDT | 45.00 | 0.39 | 0.06 | 0.81 | 0.00 | - | 2 | 1,628 | 52.88% |
| GOOG240920P00050000 | 2023-05-12 11:30AM EDT | 50.00 | 0.55 | 0.31 | 2.42 | 0.00 | - | 2 | 1,977 | 53.54% |
| GOOG240920P00055000 | 2023-05-10 3:42PM EDT | 55.00 | 0.93 | 0.00 | 1.59 | 0.00 | - | 6 | 875 | 50.39% |
| GOOG240920P00060000 | 2023-06-01 11:45AM EDT | 60.00 | 1.50 | 0.00 | 2.63 | 0.00 | - | 21 | 964 | 52.26% |
| GOOG240920P00065000 | 2023-06-02 3:35PM EDT | 65.00 | 0.72 | 0.88 | 1.85 | -1.28 | -64.00% | 37 | 1,885 | 43.13% |
| GOOG240920P00070000 | 2023-06-02 2:47PM EDT | 70.00 | 1.30 | 0.71 | 2.62 | -0.20 | -13.33% | 2 | 3,245 | 43.06% |
| GOOG240920P00075000 | 2023-06-02 1:59PM EDT | 75.00 | 1.72 | 0.00 | 2.80 | +0.01 | +0.58% | 164 | 1,821 | 39.76% |
| GOOG240920P00080000 | 2023-05-31 3:28PM EDT | 80.00 | 2.65 | 1.70 | 3.15 | 0.00 | - | 140 | 669 | 37.24% |
| GOOG240920P00085000 | 2023-05-30 11:05AM EDT | 85.00 | 3.15 | 0.50 | 4.40 | 0.00 | - | 2 | 763 | 37.71% |
| GOOG240920P00090000 | 2023-06-02 2:28PM EDT | 90.00 | 3.35 | 3.20 | 4.90 | -0.50 | -12.99% | 2 | 874 | 35.28% |
| GOOG240920P00095000 | 2023-06-02 10:33AM EDT | 95.00 | 4.45 | 2.00 | 5.70 | -0.46 | -9.37% | 3 | 958 | 33.56% |
| GOOG240920P00100000 | 2023-06-02 10:19AM EDT | 100.00 | 4.75 | 3.05 | 6.80 | -1.69 | -26.24% | 5 | 1,185 | 32.34% |
| GOOG240920P00105000 | 2023-06-01 11:43AM EDT | 105.00 | 7.15 | 4.00 | 8.50 | 0.00 | - | 2 | 1,730 | 32.12% |
| GOOG240920P00110000 | 2023-05-31 10:38AM EDT | 110.00 | 9.00 | 5.00 | 10.00 | 0.00 | - | 10 | 972 | 31.03% |
| GOOG240920P00115000 | 2023-05-18 2:28PM EDT | 115.00 | 10.80 | 7.05 | 10.95 | 0.00 | - | 2 | 368 | 28.54% |
| GOOG240920P00120000 | 2023-05-19 11:21AM EDT | 120.00 | 12.90 | 8.75 | 13.00 | 0.00 | - | 1 | 53 | 27.84% |
| GOOG240920P00125000 | 2023-05-30 12:22PM EDT | 125.00 | 14.50 | 10.55 | 15.00 | 0.00 | - | 10 | 317 | 26.64% |
| GOOG240920P00130000 | 2023-05-12 12:08PM EDT | 130.00 | 20.40 | 13.00 | 16.55 | 0.00 | - | 6 | 41 | 24.24% |
| GOOG240920P00135000 | 2023-06-01 2:19PM EDT | 135.00 | 18.83 | 15.50 | 19.50 | 0.00 | - | 5 | 32 | 23.86% |
| GOOG240920P00140000 | 2023-05-12 12:08PM EDT | 140.00 | 26.87 | 18.50 | 22.50 | 0.00 | - | 4 | 3 | 23.09% |
| GOOG240920P00145000 | 2023-03-23 10:09AM EDT | 145.00 | 39.45 | 37.00 | 42.00 | 0.00 | - | 4 | 2 | 51.40% |
| GOOG240920P00150000 | 2023-04-18 9:50AM EDT | 150.00 | 43.47 | 26.50 | 30.50 | 0.00 | - | 2 | 0 | 24.04% |
| GOOG240920P00160000 | 2023-04-28 3:39PM EDT | 160.00 | 52.20 | 33.50 | 37.40 | 0.00 | - | 2 | 0 | 20.86% |
© 2023 Yahoo. Tutti i diritti riservati.