GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2023-06-02 2:03PM EDT | 45.00 | 84.50 | 81.50 | 86.50 | +19.00 | +29.01% | 2 | 4 | 70.70% |
| GOOG241220C00050000 | 2023-06-02 2:03PM EDT | 50.00 | 80.25 | 77.50 | 82.00 | +5.25 | +7.00% | 1 | 2 | 68.14% |
| GOOG241220C00055000 | 2023-06-02 2:01PM EDT | 55.00 | 75.75 | 73.00 | 77.50 | +6.25 | +8.99% | 1 | 2 | 64.35% |
| GOOG241220C00060000 | 2023-06-01 2:57PM EDT | 60.00 | 69.75 | 68.00 | 73.00 | 0.00 | - | 1 | 23 | 59.74% |
| GOOG241220C00065000 | 2023-05-30 3:12PM EDT | 65.00 | 66.25 | 64.00 | 68.50 | 0.00 | - | 1 | 11 | 57.29% |
| GOOG241220C00070000 | 2023-05-30 3:12PM EDT | 70.00 | 62.00 | 59.50 | 64.00 | 0.00 | - | 1 | 18 | 53.95% |
| GOOG241220C00075000 | 2023-05-17 3:59PM EDT | 75.00 | 54.52 | 55.50 | 59.50 | 0.00 | - | 1 | 24 | 51.47% |
| GOOG241220C00080000 | 2023-05-18 2:32PM EDT | 80.00 | 52.52 | 51.50 | 55.50 | 0.00 | - | 10 | 73 | 55.01% |
| GOOG241220C00085000 | 2023-04-27 10:20AM EDT | 85.00 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 50.79% |
| GOOG241220C00090000 | 2023-06-01 2:13PM EDT | 90.00 | 44.74 | 43.95 | 47.80 | 0.00 | - | 1 | 167 | 50.89% |
| GOOG241220C00095000 | 2023-05-22 12:19PM EDT | 95.00 | 42.19 | 40.00 | 44.20 | 0.00 | - | 2 | 642 | 49.22% |
| GOOG241220C00100000 | 2023-06-01 12:00PM EDT | 100.00 | 35.00 | 36.35 | 40.55 | 0.00 | - | 1 | 540 | 47.31% |
| GOOG241220C00105000 | 2023-06-02 3:55PM EDT | 105.00 | 36.60 | 32.50 | 37.50 | +1.60 | +4.57% | 1 | 1,040 | 46.43% |
| GOOG241220C00110000 | 2023-05-25 10:31AM EDT | 110.00 | 30.80 | 29.65 | 34.00 | 0.00 | - | 1 | 805 | 44.50% |
| GOOG241220C00115000 | 2023-06-01 1:21PM EDT | 115.00 | 28.00 | 26.40 | 31.00 | 0.00 | - | 1 | 73 | 43.33% |
| GOOG241220C00120000 | 2023-05-30 1:51PM EDT | 120.00 | 25.91 | 23.20 | 27.80 | +0.53 | +2.09% | 4 | 524 | 41.62% |
| GOOG241220C00125000 | 2023-06-02 1:30PM EDT | 125.00 | 24.29 | 20.50 | 25.00 | +1.91 | +8.53% | 4 | 448 | 40.41% |
| GOOG241220C00130000 | 2023-06-01 2:57PM EDT | 130.00 | 19.77 | 18.00 | 22.50 | 0.00 | - | 345 | 1,119 | 39.49% |
| GOOG241220C00135000 | 2023-06-01 11:33AM EDT | 135.00 | 17.25 | 15.50 | 19.30 | 0.00 | - | 1 | 493 | 37.23% |
| GOOG241220C00140000 | 2023-06-02 12:45PM EDT | 140.00 | 15.75 | 13.85 | 16.95 | +0.25 | +1.61% | 7 | 481 | 36.12% |
| GOOG241220C00145000 | 2023-05-30 10:09AM EDT | 145.00 | 13.80 | 11.50 | 14.95 | 0.00 | - | 1 | 753 | 35.35% |
| GOOG241220C00150000 | 2023-05-24 1:34PM EDT | 150.00 | 11.45 | 9.50 | 12.85 | 0.00 | - | 6 | 2,443 | 34.18% |
| GOOG241220C00155000 | 2023-05-15 12:14PM EDT | 155.00 | 8.05 | 8.00 | 11.25 | 0.00 | - | 2 | 444 | 33.59% |
| GOOG241220C00160000 | 2023-05-26 11:52AM EDT | 160.00 | 10.00 | 6.50 | 9.95 | 0.00 | - | 9 | 1,969 | 33.29% |
| GOOG241220C00165000 | 2023-05-23 10:25AM EDT | 165.00 | 7.95 | 5.50 | 8.95 | 0.00 | - | 2 | 2 | 33.31% |
| GOOG241220C00175000 | 2023-05-30 9:43AM EDT | 175.00 | 6.15 | 3.50 | 6.80 | 0.00 | - | 18 | 57 | 32.50% |
| GOOG241220C00185000 | 2023-06-01 10:10AM EDT | 185.00 | 4.45 | 2.00 | 5.40 | 0.00 | - | 4 | 70 | 32.42% |
Opzioni Putper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.62 | 0.32 | 0.62 | 0.00 | - | 1 | 758 | 46.05% |
| GOOG241220P00050000 | 2023-05-22 11:03AM EDT | 50.00 | 0.52 | 0.00 | 1.18 | -0.09 | -14.75% | 13 | 1,220 | 47.49% |
| GOOG241220P00055000 | 2023-05-31 9:31AM EDT | 55.00 | 1.97 | 0.00 | 3.00 | +0.97 | +97.00% | 2 | 3,851 | 54.66% |
| GOOG241220P00060000 | 2023-05-31 10:38AM EDT | 60.00 | 1.50 | 0.01 | 2.78 | 0.00 | - | 2 | 0 | 48.66% |
| GOOG241220P00065000 | 2023-05-23 3:00PM EDT | 65.00 | 1.70 | 0.00 | 2.33 | 0.00 | - | 2 | 712 | 42.05% |
| GOOG241220P00070000 | 2023-05-30 11:37AM EDT | 70.00 | 2.02 | 0.00 | 2.82 | 0.00 | - | 2 | 1,194 | 40.33% |
| GOOG241220P00075000 | 2023-06-02 2:07PM EDT | 75.00 | 2.32 | 0.00 | 3.25 | -1.13 | -32.75% | 6 | 691 | 38.20% |
| GOOG241220P00080000 | 2023-05-12 10:32AM EDT | 80.00 | 3.48 | 0.50 | 4.10 | 0.00 | - | 2 | 0 | 37.37% |
| GOOG241220P00085000 | 2023-06-02 3:04PM EDT | 85.00 | 3.43 | 2.36 | 4.75 | -0.75 | -17.94% | 80 | 1,404 | 35.60% |
| GOOG241220P00090000 | 2023-06-02 9:55AM EDT | 90.00 | 4.37 | 2.00 | 4.80 | -0.63 | -12.60% | 152 | 1,112 | 32.05% |
| GOOG241220P00095000 | 2023-06-02 2:34PM EDT | 95.00 | 4.92 | 2.50 | 7.50 | -1.08 | -18.00% | 100 | 1,904 | 35.01% |
| GOOG241220P00100000 | 2023-06-02 2:22PM EDT | 100.00 | 5.09 | 4.90 | 6.65 | -1.68 | -24.82% | 85 | 732 | 29.30% |
| GOOG241220P00105000 | 2023-06-02 1:26PM EDT | 105.00 | 8.33 | 5.00 | 10.00 | -0.26 | -3.03% | 560 | 813 | 32.41% |
| GOOG241220P00110000 | 2023-06-02 3:20PM EDT | 110.00 | 8.74 | 6.55 | 11.20 | -1.61 | -15.56% | 99 | 1,170 | 30.66% |
| GOOG241220P00115000 | 2023-05-30 10:07AM EDT | 115.00 | 12.00 | 8.05 | 12.95 | 0.00 | - | 10 | 49 | 29.66% |
| GOOG241220P00120000 | 2023-05-17 11:16AM EDT | 120.00 | 14.80 | 10.00 | 14.50 | 0.00 | - | 4 | 329 | 28.03% |
| GOOG241220P00125000 | 2023-05-23 10:01AM EDT | 125.00 | 12.18 | 12.40 | 16.45 | -3.12 | -20.39% | 6 | 572 | 26.77% |
| GOOG241220P00130000 | 2023-05-23 10:05AM EDT | 130.00 | 17.80 | 14.00 | 18.50 | 0.00 | - | 80 | 240 | 25.35% |
| GOOG241220P00140000 | 2023-06-02 3:57PM EDT | 140.00 | 22.00 | 19.50 | 23.50 | -12.75 | -36.69% | 2 | 0 | 22.83% |
| GOOG241220P00145000 | 2023-05-10 2:08PM EDT | 145.00 | 35.20 | 22.50 | 26.50 | 0.00 | - | 1 | 1 | 21.75% |
| GOOG241220P00150000 | 2023-03-20 11:14AM EDT | 150.00 | 48.06 | 43.00 | 48.00 | 0.00 | - | 2 | 0 | 50.98% |
| GOOG241220P00160000 | 2023-04-19 12:43PM EDT | 160.00 | 54.62 | 35.50 | 40.50 | 0.00 | - | - | 0 | 25.70% |
© 2023 Yahoo. Tutti i diritti riservati.