Italia markets open in 5 hours 30 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,40-0,62 (-0,35%)
Alla chiusura: 04:00PM EDT
177,11 -0,29 (-0,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG241220C000450002024-05-08 10:57AM EDT45.00127.49131.20135.450.00-312101.76%
GOOG241220C000500002024-04-25 11:50AM EDT50.00109.04125.55130.000.00-1581.05%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.1592.850.00-130.00%
GOOG241220C000600002024-04-26 9:30AM EDT60.00118.15115.75120.400.00-22776.95%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.150.000.000.00-1130.00%
GOOG241220C000700002024-05-17 9:30AM EDT70.00106.95107.00111.200.00-11780.13%
GOOG241220C000750002024-05-15 9:55AM EDT75.0099.70102.05106.350.00-12775.76%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2489.0092.700.00-11090.00%
GOOG241220C000850002024-03-11 10:49AM EDT85.0058.3074.8576.000.00-21010.00%
GOOG241220C000900002024-05-17 12:10PM EDT90.0089.6687.7591.900.00-1217766.25%
GOOG241220C000950002024-05-03 10:00AM EDT95.0085.2783.0087.10+9.07+11.90%1566963.24%
GOOG241220C001000002024-05-28 12:03PM EDT100.0081.0478.1082.350.00-260159.96%
GOOG241220C001050002024-05-24 3:54PM EDT105.0074.5073.0077.550.00-11,05356.07%
GOOG241220C001100002024-05-17 1:50PM EDT110.0070.6968.5072.800.00-379153.96%
GOOG241220C001150002024-05-28 3:03PM EDT115.0066.2364.0068.100.00-239451.84%
GOOG241220C001200002024-05-29 9:43AM EDT120.0061.2059.2063.45-1.97-3.12%2082957.15%
GOOG241220C001250002024-05-24 11:05AM EDT125.0056.3654.5058.850.00-382454.25%
GOOG241220C001300002024-05-28 11:15AM EDT130.0052.6751.8053.500.00-11,01748.96%
GOOG241220C001350002024-05-29 10:57AM EDT135.0048.0447.3549.05+0.54+1.14%12,65746.60%
GOOG241220C001400002024-05-28 3:16PM EDT140.0043.3843.0544.700.00-61,57344.42%
GOOG241220C001450002024-05-29 3:06PM EDT145.0039.3538.8540.45-0.35-0.88%41,99142.35%
GOOG241220C001500002024-05-29 2:03PM EDT150.0035.8034.7535.55+0.55+1.56%25,26938.52%
GOOG241220C001550002024-05-29 3:08PM EDT155.0031.3530.9531.55-0.45-1.42%84,80936.78%
GOOG241220C001600002024-05-29 3:40PM EDT160.0028.0027.4028.85-0.30-1.06%43,09837.60%
GOOG241220C001650002024-05-29 3:47PM EDT165.0024.5023.8524.50-0.10-0.41%91,85934.50%
GOOG241220C001700002024-05-29 2:54PM EDT170.0021.1520.7021.350.00-75,09133.59%
GOOG241220C001750002024-05-29 3:18PM EDT175.0018.3517.8019.25-0.35-1.87%812,75534.30%
GOOG241220C001800002024-05-28 1:08PM EDT180.0015.7015.4016.750.00-93,09533.81%
GOOG241220C001850002024-05-29 1:01PM EDT185.0013.5513.1513.50+0.18+1.35%311,66231.51%
GOOG241220C001900002024-05-29 3:28PM EDT190.0011.3911.1012.85+0.14+1.24%131,74733.73%
GOOG241220C001950002024-05-29 3:36PM EDT195.009.609.259.60+0.05+0.52%2085730.56%
GOOG241220C002000002024-05-29 3:20PM EDT200.007.857.707.95-0.05-0.63%522,38830.05%
GOOG241220C002050002024-05-29 3:19PM EDT205.006.505.006.65-0.10-1.52%1432529.85%
GOOG241220C002100002024-05-29 1:17PM EDT210.005.505.205.40+0.02+0.36%32,63529.37%
GOOG241220C002150002024-05-21 1:27PM EDT215.004.554.254.45-0.10-2.15%121929.20%
GOOG241220C002200002024-05-28 1:08PM EDT220.003.563.453.650.00-1452229.05%
GOOG241220C002250002024-05-24 10:27AM EDT225.003.002.843.00+0.25+9.09%935428.98%
GOOG241220C002300002024-05-28 3:03PM EDT230.002.412.312.500.00-29729.07%
GOOG241220C002350002024-05-21 9:36AM EDT235.002.031.902.130.00-255129.34%
GOOG241220C002400002024-05-23 2:58PM EDT240.001.451.561.670.00-129828.99%
GOOG241220C002500002024-05-24 10:24AM EDT250.001.031.061.160.00-19529.25%
GOOG241220C002600002024-05-23 1:43PM EDT260.000.750.760.840.00-3929.74%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291368.36%
GOOG241220P000500002024-05-17 12:01PM EDT50.000.030.000.100.00-11,23463.28%
GOOG241220P000550002024-05-09 2:53PM EDT55.000.040.000.110.00-103,95159.18%
GOOG241220P000600002024-05-17 12:10PM EDT60.000.050.000.290.00-194361.43%
GOOG241220P000650002024-04-29 2:25PM EDT65.000.060.000.130.00-7196751.95%
GOOG241220P000700002024-05-09 12:13PM EDT70.000.070.000.320.00-21,10053.86%
GOOG241220P000750002024-05-15 12:50PM EDT75.000.090.060.100.00-179447.27%
GOOG241220P000800002024-04-26 1:56PM EDT80.000.180.010.170.00-676046.97%
GOOG241220P000850002024-05-24 12:25PM EDT85.000.150.070.200.00-31,84444.68%
GOOG241220P000900002024-05-29 2:39PM EDT90.000.220.120.24+0.05+29.41%1001,55842.58%
GOOG241220P000950002024-05-29 11:21AM EDT95.000.230.170.30+0.03+15.00%12,94640.87%
GOOG241220P001000002024-05-24 10:52AM EDT100.000.320.240.380.00-21,10939.28%
GOOG241220P001050002024-05-16 12:12PM EDT105.000.450.330.470.00-299437.65%
GOOG241220P001100002024-05-24 10:52AM EDT110.000.530.430.580.00-11,44436.08%
GOOG241220P001150002024-05-28 1:14PM EDT115.000.600.560.710.00-52,07834.50%
GOOG241220P001200002024-05-28 9:42AM EDT120.000.720.740.860.00-21,54832.90%
GOOG241220P001250002024-05-29 12:21PM EDT125.001.010.801.110.00-103,87331.80%
GOOG241220P001300002024-05-29 1:37PM EDT130.001.301.241.41-0.13-9.09%34,69230.65%
GOOG241220P001350002024-05-24 12:27PM EDT135.001.771.471.750.00-22,55729.38%
GOOG241220P001400002024-05-28 1:07PM EDT140.002.231.972.330.00-31,63028.77%
GOOG241220P001450002024-05-29 3:22PM EDT145.002.812.812.92-0.09-3.10%12,00027.71%
GOOG241220P001500002024-05-29 3:40PM EDT150.003.603.603.75-0.34-8.63%212,30526.98%
GOOG241220P001550002024-05-29 12:02PM EDT155.004.674.604.80+0.12+2.64%11,08026.36%
GOOG241220P001600002024-05-28 10:50AM EDT160.006.005.806.050.00-135925.71%
GOOG241220P001650002024-05-29 12:03PM EDT165.007.357.307.55-0.44-5.65%11,51025.07%
GOOG241220P001700002024-05-29 3:21PM EDT170.009.059.009.30+0.15+1.69%371,40024.42%
GOOG241220P001750002024-05-29 3:18PM EDT175.0011.1511.1011.35-0.02-0.18%1534923.80%
GOOG241220P001800002024-05-28 12:55PM EDT180.0013.4013.4013.750.00-3843023.26%
GOOG241220P001850002024-05-29 3:59PM EDT185.0016.2016.0516.40-0.05-0.31%175722.61%
GOOG241220P001900002024-05-20 10:41AM EDT190.0018.0017.6021.500.00-143826.15%
GOOG241220P001950002024-05-28 9:33AM EDT195.0021.9020.5025.000.00-625126.19%
GOOG241220P002000002024-04-26 10:16AM EDT200.0030.2824.3529.000.00-10018526.83%
GOOG241220P002050002024-04-09 10:10AM EDT205.0045.7134.3036.550.00--134.74%
GOOG241220P002100002024-05-20 10:24AM EDT210.0031.7532.2036.500.00-111325.75%
GOOG241220P002150002024-05-20 9:53AM EDT215.0036.2036.8040.500.00--625.05%
GOOG241220P002200002024-04-04 2:05PM EDT220.0064.7049.9053.500.00-2045.91%
GOOG241220P002400002024-04-26 11:29AM EDT240.0066.8161.1565.850.00-2034.79%