Italia markets closed

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
161,26 +0,16 (+0,10%)
Dopo ore: 04:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG241018C000700002024-04-24 2:58PM EDT70.0092.0692.8593.40+9.75+11.85%1183.08%
GOOG241018C000750002024-04-16 9:30AM EDT75.0082.8087.9088.550.00-1178.00%
GOOG241018C000800002024-04-18 1:09PM EDT80.0080.0983.2083.850.00--174.82%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-1151.03%
GOOG241018C000900002024-03-19 10:40AM EDT90.0060.6768.0072.100.00-2452.00%
GOOG241018C000950002024-04-19 2:57PM EDT95.0063.2568.7069.300.00-1262.35%
GOOG241018C001000002024-03-07 1:27PM EDT100.0040.0055.1559.150.00-1120.00%
GOOG241018C001050002024-04-23 12:38PM EDT105.0058.7259.3060.000.00-103356.32%
GOOG241018C001100002024-04-24 2:35PM EDT110.0053.9054.6555.35+4.25+8.56%528253.32%
GOOG241018C001150002024-04-24 9:32AM EDT115.0048.3650.1550.60-0.44-0.90%18350.35%
GOOG241018C001200002024-04-24 11:05AM EDT120.0044.5545.4045.90+2.22+5.24%105747.89%
GOOG241018C001250002024-04-24 12:23PM EDT125.0039.4541.0041.50+0.15+0.38%1453145.50%
GOOG241018C001300002024-04-24 1:01PM EDT130.0035.4036.9537.15-0.30-0.84%1589343.08%
GOOG241018C001350002024-04-22 11:25AM EDT135.0028.7032.8033.200.00-2017641.63%
GOOG241018C001400002024-04-23 3:01PM EDT140.0027.4028.8529.05-0.20-0.72%119539.24%
GOOG241018C001450002024-04-24 1:57PM EDT145.0024.6425.1025.40+0.50+2.07%152137.85%
GOOG241018C001500002024-04-24 1:57PM EDT150.0021.2121.6021.80+0.65+3.16%571636.16%
GOOG241018C001550002024-04-24 10:39AM EDT155.0017.5518.4018.60+0.15+0.86%189334.96%
GOOG241018C001600002024-04-24 3:38PM EDT160.0015.4515.4015.70+1.40+9.96%401,49733.93%
GOOG241018C001650002024-04-24 11:57AM EDT165.0012.5513.0013.15+0.28+2.28%2376933.13%
GOOG241018C001700002024-04-24 2:07PM EDT170.0010.4010.7010.85+0.32+3.17%1347832.33%
GOOG241018C001750002024-04-24 3:10PM EDT175.008.428.708.85+0.27+3.31%4363631.63%
GOOG241018C001800002024-04-24 3:10PM EDT180.006.817.107.20+0.06+0.89%2131431.17%
GOOG241018C001850002024-04-24 2:57PM EDT185.005.405.705.80+0.05+0.93%1335330.75%
GOOG241018C001900002024-04-23 12:36PM EDT190.004.284.504.700.00-312430.59%
GOOG241018C001950002024-04-24 2:56PM EDT195.003.453.603.70+0.05+1.47%215230.18%
GOOG241018C002000002024-04-24 3:16PM EDT200.002.782.882.95+0.01+0.36%68530.05%
GOOG241018C002050002024-04-23 1:23PM EDT205.002.172.292.370.00-112430.05%
GOOG241018C002100002024-04-24 1:29PM EDT210.001.711.841.89+0.02+1.18%22011530.04%
GOOG241018C002200002024-04-24 9:54AM EDT220.001.101.191.23+0.07+6.80%228230.25%
GOOG241018C002300002024-04-22 9:34AM EDT230.000.690.790.850.00-15530.87%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG241018P000700002024-04-08 1:38PM EDT70.000.070.050.130.00-205451.47%
GOOG241018P000750002024-03-22 2:34PM EDT75.000.150.100.200.00-2350.34%
GOOG241018P000800002024-04-22 1:51PM EDT80.000.150.120.190.00-110546.09%
GOOG241018P000850002024-04-19 2:19PM EDT85.000.230.170.250.00-5744.19%
GOOG241018P000900002024-04-23 1:19PM EDT90.000.270.220.310.00-55142.02%
GOOG241018P000950002024-04-24 11:25AM EDT95.000.340.320.38-0.16-32.00%311939.84%
GOOG241018P001000002024-04-19 11:30AM EDT100.000.580.420.510.00-16138.40%
GOOG241018P001050002024-04-18 10:02AM EDT105.000.770.570.670.00-116136.91%
GOOG241018P001100002024-04-24 12:21PM EDT110.000.850.770.88-0.28-24.78%121735.51%
GOOG241018P001150002024-04-23 9:46AM EDT115.001.161.041.070.00-11,23933.57%
GOOG241018P001200002024-04-24 2:53PM EDT120.001.461.361.42-0.02-1.35%10841532.40%
GOOG241018P001250002024-04-24 11:09AM EDT125.001.941.831.86-0.21-9.77%2532331.21%
GOOG241018P001300002024-04-24 11:09AM EDT130.002.552.392.44+0.05+2.00%251,52230.15%
GOOG241018P001350002024-04-23 2:14PM EDT135.003.303.153.250.00-657129.39%
GOOG241018P001400002024-04-23 3:38PM EDT140.004.304.004.150.00-2161528.29%
GOOG241018P001450002024-04-24 2:25PM EDT145.005.455.205.35-0.10-1.80%1854627.46%
GOOG241018P001500002024-04-24 11:28AM EDT150.007.126.656.75-1.38-16.24%238126.49%
GOOG241018P001550002024-04-23 3:16PM EDT155.008.958.358.500.00-2441125.68%
GOOG241018P001600002024-04-24 2:42PM EDT160.0011.0010.4010.55+0.10+0.92%3215824.84%
GOOG241018P001650002024-04-24 11:28AM EDT165.0013.7012.8513.05+0.05+0.37%17624.23%
GOOG241018P001700002024-04-24 9:45AM EDT170.0016.1015.5515.85-0.20-1.23%2623.51%
GOOG241018P001850002024-04-04 3:07PM EDT185.0032.6725.7026.700.00-1122.47%