GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-06-01 3:55PM EDT | 45.00 | 83.50 | 81.50 | 86.50 | 0.00 | - | 168 | 8,673 | 69.02% |
| GOOG250117C00050000 | 2023-06-02 10:57AM EDT | 50.00 | 79.50 | 77.50 | 82.00 | +1.50 | +1.92% | 1 | 1,038 | 66.52% |
| GOOG250117C00055000 | 2023-05-30 10:19AM EDT | 55.00 | 74.00 | 73.00 | 78.00 | 0.00 | - | 1 | 377 | 63.89% |
| GOOG250117C00060000 | 2023-06-01 9:55AM EDT | 60.00 | 71.00 | 68.50 | 73.50 | +1.00 | +1.43% | 3 | 2,094 | 60.27% |
| GOOG250117C00065000 | 2023-06-02 9:31AM EDT | 65.00 | 66.80 | 64.50 | 69.00 | -0.59 | -0.88% | 3 | 450 | 57.67% |
| GOOG250117C00070000 | 2023-05-22 3:59PM EDT | 70.00 | 63.45 | 60.00 | 64.50 | 0.00 | - | 333 | 879 | 54.26% |
| GOOG250117C00075000 | 2023-05-30 1:24PM EDT | 75.00 | 57.89 | 56.00 | 60.50 | 0.00 | - | 1 | 740 | 52.42% |
| GOOG250117C00080000 | 2023-06-01 1:43PM EDT | 80.00 | 53.20 | 52.00 | 56.50 | 0.00 | - | 3 | 1,923 | 50.45% |
| GOOG250117C00085000 | 2023-06-02 1:35PM EDT | 85.00 | 49.35 | 48.00 | 52.00 | -1.60 | -3.14% | 1 | 1,037 | 52.57% |
| GOOG250117C00090000 | 2023-06-01 3:55PM EDT | 90.00 | 45.50 | 46.00 | 48.50 | 0.00 | - | 1 | 1,630 | 51.23% |
| GOOG250117C00095000 | 2023-06-02 10:33AM EDT | 95.00 | 43.00 | 40.55 | 44.45 | +1.50 | +3.61% | 2 | 0 | 48.57% |
| GOOG250117C00100000 | 2023-06-02 11:59AM EDT | 100.00 | 39.25 | 37.00 | 41.50 | -0.75 | -1.88% | 5 | 3,389 | 48.05% |
| GOOG250117C00105000 | 2023-06-02 2:03PM EDT | 105.00 | 36.33 | 33.50 | 38.00 | +1.76 | +5.09% | 2 | 1,731 | 46.26% |
| GOOG250117C00110000 | 2023-06-02 2:47PM EDT | 110.00 | 32.00 | 30.50 | 35.00 | +1.30 | +4.23% | 1 | 1,355 | 45.23% |
| GOOG250117C00115000 | 2023-06-02 12:51PM EDT | 115.00 | 29.50 | 28.50 | 30.90 | -0.01 | -0.03% | 1 | 0 | 42.12% |
| GOOG250117C00120000 | 2023-06-02 2:54PM EDT | 120.00 | 25.80 | 24.20 | 27.00 | +0.25 | +0.98% | 18 | 2,722 | 39.30% |
| GOOG250117C00125000 | 2023-06-02 9:39AM EDT | 125.00 | 24.51 | 21.00 | 25.85 | +1.76 | +7.74% | 1 | 3,308 | 40.83% |
| GOOG250117C00130000 | 2023-06-02 1:44PM EDT | 130.00 | 21.25 | 20.75 | 21.65 | +1.14 | +5.67% | 14 | 2,205 | 37.20% |
| GOOG250117C00135000 | 2023-06-01 3:34PM EDT | 135.00 | 17.75 | 16.00 | 20.15 | 0.00 | - | 521 | 1,589 | 37.68% |
| GOOG250117C00140000 | 2023-06-02 3:55PM EDT | 140.00 | 16.25 | 15.20 | 17.35 | +0.92 | +6.00% | 30 | 4,481 | 35.89% |
| GOOG250117C00145000 | 2023-06-02 12:11PM EDT | 145.00 | 14.50 | 13.45 | 15.00 | -0.05 | -0.34% | 2 | 984 | 34.59% |
| GOOG250117C00150000 | 2023-06-02 3:24PM EDT | 150.00 | 13.10 | 12.50 | 13.40 | +1.10 | +9.17% | 22 | 4,041 | 34.25% |
| GOOG250117C00155000 | 2023-06-02 1:33PM EDT | 155.00 | 11.05 | 8.50 | 12.25 | +0.35 | +3.27% | 8 | 2,217 | 34.42% |
| GOOG250117C00160000 | 2023-06-01 10:45AM EDT | 160.00 | 9.25 | 9.10 | 10.00 | 0.00 | - | 3 | 4,514 | 32.58% |
| GOOG250117C00165000 | 2023-06-02 3:45PM EDT | 165.00 | 8.60 | 7.50 | 8.70 | +0.60 | +7.50% | 199 | 8,977 | 32.08% |
| GOOG250117C00170000 | 2023-06-02 10:52AM EDT | 170.00 | 7.40 | 5.00 | 8.65 | -0.90 | -10.84% | 1 | 0 | 33.60% |
| GOOG250117C00175000 | 2023-05-31 1:25PM EDT | 175.00 | 5.78 | 4.00 | 6.95 | 0.00 | - | 2 | 230 | 32.00% |
| GOOG250117C00180000 | 2023-06-02 1:15PM EDT | 180.00 | 5.61 | 5.40 | 6.65 | +0.36 | +6.86% | 3 | 1,321 | 32.84% |
| GOOG250117C00185000 | 2023-06-02 2:55PM EDT | 185.00 | 4.88 | 4.70 | 6.70 | +0.39 | +8.69% | 35 | 922 | 34.28% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-05-30 9:53AM EDT | 45.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 30 | 10,160 | 43.97% |
| GOOG250117P00050000 | 2023-05-30 3:25PM EDT | 50.00 | 0.65 | 0.38 | 1.20 | 0.00 | - | 62 | 7,402 | 46.52% |
| GOOG250117P00055000 | 2023-06-01 3:00PM EDT | 55.00 | 2.05 | 0.02 | 3.20 | -0.45 | -18.00% | 2 | 2,242 | 54.38% |
| GOOG250117P00060000 | 2023-05-30 11:37AM EDT | 60.00 | 1.20 | 0.08 | 2.85 | 0.00 | - | 2 | 2,739 | 47.84% |
| GOOG250117P00065000 | 2023-06-01 10:42AM EDT | 65.00 | 1.69 | 0.00 | 2.57 | 0.00 | - | 1 | 0 | 42.21% |
| GOOG250117P00070000 | 2023-06-01 3:12PM EDT | 70.00 | 2.00 | 1.75 | 2.95 | 0.00 | - | 5 | 0 | 39.92% |
| GOOG250117P00075000 | 2023-06-02 2:08PM EDT | 75.00 | 2.47 | 2.05 | 3.35 | -0.23 | -8.52% | 8 | 2,865 | 37.65% |
| GOOG250117P00080000 | 2023-05-26 1:44PM EDT | 80.00 | 3.00 | 0.65 | 4.25 | -0.68 | -18.48% | 6 | 5,711 | 36.96% |
| GOOG250117P00085000 | 2023-06-02 3:04PM EDT | 85.00 | 3.66 | 2.48 | 4.95 | -0.34 | -8.50% | 80 | 5,687 | 35.32% |
| GOOG250117P00090000 | 2023-06-02 9:55AM EDT | 90.00 | 4.50 | 3.60 | 5.05 | -0.77 | -14.61% | 154 | 6,825 | 31.95% |
| GOOG250117P00095000 | 2023-06-02 2:34PM EDT | 95.00 | 5.25 | 5.20 | 5.60 | +0.35 | +7.14% | 90 | 0 | 29.78% |
| GOOG250117P00100000 | 2023-06-02 3:34PM EDT | 100.00 | 6.34 | 5.15 | 6.90 | -0.66 | -9.43% | 125 | 5,710 | 29.14% |
| GOOG250117P00105000 | 2023-06-02 1:26PM EDT | 105.00 | 8.67 | 5.50 | 10.50 | -0.25 | -2.80% | 560 | 1,291 | 32.60% |
| GOOG250117P00110000 | 2023-06-02 3:20PM EDT | 110.00 | 9.13 | 7.00 | 11.50 | -0.27 | -2.87% | 99 | 0 | 30.47% |
| GOOG250117P00115000 | 2023-05-30 1:28PM EDT | 115.00 | 12.60 | 8.55 | 13.50 | 0.00 | - | 11 | 0 | 29.89% |
| GOOG250117P00120000 | 2023-06-02 12:38PM EDT | 120.00 | 12.47 | 10.60 | 14.90 | -1.23 | -8.98% | 6 | 722 | 28.01% |
| GOOG250117P00125000 | 2023-06-02 3:40PM EDT | 125.00 | 14.64 | 12.00 | 16.80 | -0.85 | -5.49% | 10 | 2,016 | 26.69% |
| GOOG250117P00130000 | 2023-05-16 3:02PM EDT | 130.00 | 20.68 | 16.80 | 19.00 | 0.00 | - | 1 | 289 | 25.53% |
| GOOG250117P00135000 | 2023-05-31 10:03AM EDT | 135.00 | 20.65 | 17.00 | 21.35 | 0.00 | - | 6 | 373 | 24.26% |
| GOOG250117P00140000 | 2023-05-31 11:11AM EDT | 140.00 | 23.52 | 20.00 | 24.00 | 0.00 | - | 1 | 9 | 23.09% |
| GOOG250117P00145000 | 2023-05-09 12:45PM EDT | 145.00 | 37.25 | 23.00 | 27.00 | 0.00 | - | 2 | 0 | 22.08% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 150.00 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 53.70% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 155.00 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 69.22% |
| GOOG250117P00160000 | 2023-02-10 4:24PM EDT | 160.00 | 65.31 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 71.15% |
| GOOG250117P00165000 | 2023-05-22 10:52AM EDT | 165.00 | 40.15 | 38.00 | 42.85 | 0.00 | - | 2 | 0 | 21.19% |
| GOOG250117P00170000 | 2023-05-23 9:30AM EDT | 170.00 | 45.45 | 42.50 | 47.50 | 0.00 | - | - | 0 | 21.74% |
© 2023 Yahoo. Tutti i diritti riservati.