Italia markets close in 3 hours 8 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,72-1,74 (-1,11%)
Alla chiusura: 04:00PM EDT
156,10 +0,38 (+0,24%)
Preborsa: 08:22AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG241115C000700002024-04-03 10:16AM EDT70.0088.250.000.000.00-220.00%
GOOG241115C000750002024-03-14 2:17PM EDT75.0072.2284.8588.500.00-2194.85%
GOOG241115C000800002024-03-21 1:17PM EDT80.0071.3876.2080.250.00-2267.55%
GOOG241115C000850002024-04-17 12:35PM EDT85.0074.600.000.000.00--10.00%
GOOG241115C000900002024-04-17 12:09PM EDT90.0069.740.000.000.00-210.00%
GOOG241115C000950002024-02-27 3:50PM EDT95.0049.9258.5563.400.00--154.00%
GOOG241115C001000002024-04-03 10:50AM EDT100.0059.430.000.000.00-1120.00%
GOOG241115C001050002024-04-02 11:14AM EDT105.0053.850.000.000.00-2420.00%
GOOG241115C001100002024-04-11 9:50AM EDT110.0053.550.000.000.00-19440.00%
GOOG241115C001150002024-04-18 12:51PM EDT115.0047.900.000.000.00-2002290.00%
GOOG241115C001200002024-04-19 3:06PM EDT120.0041.450.000.000.00-16780.00%
GOOG241115C001250002024-04-17 12:41PM EDT125.0038.400.000.000.00-30940.00%
GOOG241115C001300002024-04-19 9:52AM EDT130.0034.200.000.000.00-40650.00%
GOOG241115C001350002024-04-10 2:55PM EDT135.0031.320.000.000.00-2480.00%
GOOG241115C001400002024-04-18 10:16AM EDT140.0027.500.000.000.00-402050.00%
GOOG241115C001450002024-04-19 11:18AM EDT145.0023.450.000.000.00-11770.00%
GOOG241115C001500002024-04-16 12:15PM EDT150.0020.300.000.000.00-1202710.00%
GOOG241115C001550002024-04-19 12:33PM EDT155.0016.220.000.000.00-62700.00%
GOOG241115C001600002024-04-19 12:58PM EDT160.0014.230.000.000.00-55250.78%
GOOG241115C001650002024-04-18 12:46PM EDT165.0013.400.000.000.00-11751.56%
GOOG241115C001700002024-04-19 9:46AM EDT170.0010.700.000.000.00-11843.13%
GOOG241115C001750002024-04-19 2:45PM EDT175.008.500.000.000.00-172583.13%
GOOG241115C001800002024-04-19 1:11PM EDT180.007.050.000.000.00-582653.13%
GOOG241115C001850002024-04-15 2:59PM EDT185.006.450.000.000.00-201466.25%
GOOG241115C001900002024-04-18 1:49PM EDT190.005.450.000.000.00-501416.25%
GOOG241115C001950002024-04-18 1:16PM EDT195.004.420.000.000.00-186.25%
GOOG241115C002000002024-04-18 1:16PM EDT200.003.650.000.000.00-11616.25%
GOOG241115C002050002024-04-16 10:26AM EDT205.002.800.000.000.00-11176.25%
GOOG241115C002100002024-04-19 3:01PM EDT210.002.220.000.000.00-4536.25%
GOOG241115C002200002024-04-18 12:12PM EDT220.001.700.000.000.00-1608712.50%
GOOG241115C002300002024-04-18 12:11PM EDT230.001.220.000.000.00-804212.50%
GOOG241115C002400002024-04-19 3:24PM EDT240.000.840.000.000.00-12812.50%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG241115P000700002024-03-05 1:30PM EDT70.000.300.000.350.00-51552.98%
GOOG241115P000750002024-04-18 11:58AM EDT75.000.150.000.000.00-11625.00%
GOOG241115P000800002024-04-11 11:32AM EDT80.000.210.000.000.00-4312.50%
GOOG241115P000850002024-04-11 3:12PM EDT85.000.320.000.000.00-101212.50%
GOOG241115P000900002024-04-18 9:36AM EDT90.000.430.000.000.00-106912.50%
GOOG241115P000950002024-04-16 9:30AM EDT95.000.720.000.000.00-157312.50%
GOOG241115P001000002024-04-19 3:24PM EDT100.000.810.000.000.00-145412.50%
GOOG241115P001050002024-04-19 1:46PM EDT105.001.110.000.000.00-19312.50%
GOOG241115P001100002024-04-19 11:26AM EDT110.001.430.000.000.00-112312.50%
GOOG241115P001150002024-04-19 2:10PM EDT115.001.900.000.000.00-51086.25%
GOOG241115P001200002024-04-19 3:54PM EDT120.002.490.000.000.00-11,0656.25%
GOOG241115P001250002024-04-18 1:16PM EDT125.002.850.000.000.00-11036.25%
GOOG241115P001300002024-04-19 12:37PM EDT130.004.250.000.000.00-28566.25%
GOOG241115P001350002024-04-16 9:54AM EDT135.004.950.000.000.00-115903.13%
GOOG241115P001400002024-04-19 3:40PM EDT140.006.600.000.000.00-212703.13%
GOOG241115P001450002024-04-19 10:46AM EDT145.007.750.000.000.00-356531.56%
GOOG241115P001500002024-04-18 3:51PM EDT150.009.100.000.000.00-851921.56%
GOOG241115P001550002024-04-19 3:54PM EDT155.0012.100.000.000.00-41660.20%
GOOG241115P001600002024-04-19 1:12PM EDT160.0014.550.000.000.00-134230.00%
GOOG241115P001650002024-04-19 2:28PM EDT165.0017.350.000.000.00-4990.00%
GOOG241115P001700002024-04-16 12:37PM EDT170.0019.800.000.000.00-2520.00%
GOOG241115P001750002024-04-18 12:33PM EDT175.0021.900.000.000.00-2142150.00%
GOOG241115P001800002024-02-26 12:03PM EDT180.0038.9530.0532.000.00-2034.20%
GOOG241115P001900002024-04-03 11:29AM EDT190.0035.800.000.000.00-110.00%