Italia markets close in 4 hours 17 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,00-0,33 (-0,21%)
Alla chiusura: 04:00PM EDT
156,71 +0,71 (+0,46%)
Preborsa: 07:12AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250117C000450002024-04-16 12:25PM EDT45.00113.200.000.000.00-3900.00%
GOOG250117C000500002024-04-16 12:06PM EDT50.00108.400.000.000.00-2300.00%
GOOG250117C000550002024-04-16 9:31AM EDT55.00102.800.000.000.00-400.00%
GOOG250117C000600002024-04-16 9:31AM EDT60.0098.150.000.000.00-18250.00%
GOOG250117C000650002024-04-03 10:11AM EDT65.0094.000.000.000.00-100.00%
GOOG250117C000700002024-04-12 9:47AM EDT70.0093.470.000.000.00-19160.00%
GOOG250117C000750002024-04-12 9:47AM EDT75.0089.150.000.000.00-100.00%
GOOG250117C000800002024-04-15 12:11PM EDT80.0083.740.000.000.00-500.00%
GOOG250117C000850002024-04-12 9:55AM EDT85.0080.500.000.000.00-51,0110.00%
GOOG250117C000900002024-04-05 9:30AM EDT90.0064.900.000.000.00-100.00%
GOOG250117C000950002024-04-10 10:01AM EDT95.0066.510.000.000.00-100.00%
GOOG250117C001000002024-04-16 10:37AM EDT100.0060.400.000.000.00-103,1550.00%
GOOG250117C001050002024-04-12 1:10PM EDT105.0058.840.000.000.00-51,8860.00%
GOOG250117C001100002024-04-11 2:31PM EDT110.0056.700.000.000.00-9600.00%
GOOG250117C001150002024-04-15 3:18PM EDT115.0048.340.000.000.00-500.00%
GOOG250117C001200002024-04-16 11:24AM EDT120.0043.760.000.000.00-23,1660.00%
GOOG250117C001250002024-04-15 1:29PM EDT125.0041.600.000.000.00-500.00%
GOOG250117C001300002024-04-16 1:20PM EDT130.0036.510.000.000.00-103,0400.00%
GOOG250117C001350002024-04-16 11:22AM EDT135.0032.120.000.000.00-400.00%
GOOG250117C001400002024-04-16 3:33PM EDT140.0029.250.000.000.00-1700.00%
GOOG250117C001450002024-04-16 1:46PM EDT145.0025.800.000.000.00-93,5450.00%
GOOG250117C001500002024-04-16 3:59PM EDT150.0022.440.000.000.00-1200.00%
GOOG250117C001550002024-04-16 3:45PM EDT155.0019.900.000.000.00-773,4740.00%
GOOG250117C001600002024-04-16 3:19PM EDT160.0017.450.000.000.00-1011,3010.78%
GOOG250117C001650002024-04-16 2:05PM EDT165.0015.050.000.000.00-749,3141.56%
GOOG250117C001700002024-04-16 2:57PM EDT170.0013.250.000.000.00-11303.13%
GOOG250117C001750002024-04-16 11:38AM EDT175.0010.940.000.000.00-403.13%
GOOG250117C001800002024-04-16 2:34PM EDT180.009.500.000.000.00-2903.13%
GOOG250117C001850002024-04-16 9:55AM EDT185.008.150.000.000.00-12,2633.13%
GOOG250117C001900002024-04-16 11:45AM EDT190.006.770.000.000.00-802,0936.25%
GOOG250117C001950002024-04-16 1:51PM EDT195.005.710.000.000.00-71,2926.25%
GOOG250117C002000002024-04-16 3:01PM EDT200.005.000.000.000.00-484,7616.25%
GOOG250117C002050002024-04-12 9:51AM EDT205.005.150.000.000.00-102246.25%
GOOG250117C002100002024-04-15 3:14PM EDT210.003.650.000.000.00-113,7716.25%
GOOG250117C002150002024-04-12 2:13PM EDT215.003.550.000.000.00-12516.25%
GOOG250117C002200002024-04-16 10:03AM EDT220.002.630.000.000.00-106.25%
GOOG250117C002250002024-04-16 10:36AM EDT225.002.180.000.000.00-906.25%
GOOG250117C002300002024-04-16 12:17PM EDT230.001.940.000.000.00-76112.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250117P000450002024-04-16 1:21PM EDT45.000.040.000.000.00-153,33825.00%
GOOG250117P000500002024-04-08 1:01PM EDT50.000.070.000.000.00-40025.00%
GOOG250117P000550002024-04-08 2:15PM EDT55.000.080.000.000.00-401,54125.00%
GOOG250117P000600002024-04-02 9:30AM EDT60.000.100.000.000.00-51,66725.00%
GOOG250117P000650002024-04-10 11:19AM EDT65.000.170.000.000.00-750025.00%
GOOG250117P000700002024-04-16 3:18PM EDT70.000.240.000.000.00-13,29725.00%
GOOG250117P000750002024-04-16 1:20PM EDT75.000.350.000.000.00-155,26812.50%
GOOG250117P000800002024-04-08 1:04PM EDT80.000.380.000.000.00-40012.50%
GOOG250117P000850002024-04-15 10:04AM EDT85.000.450.000.000.00-105,50312.50%
GOOG250117P000900002024-04-16 10:15AM EDT90.000.660.000.000.00-17,59312.50%
GOOG250117P000950002024-04-11 3:34PM EDT95.000.740.000.000.00-1012.50%
GOOG250117P001000002024-04-16 12:05PM EDT100.001.150.000.000.00-46012.50%
GOOG250117P001050002024-04-16 3:35PM EDT105.001.460.000.000.00-8012.50%
GOOG250117P001100002024-04-16 11:07AM EDT110.001.900.000.000.00-406.25%
GOOG250117P001150002024-04-16 3:53PM EDT115.002.400.000.000.00-1006.25%
GOOG250117P001200002024-04-16 3:02PM EDT120.002.920.000.000.00-806.25%
GOOG250117P001250002024-04-16 9:49AM EDT125.003.900.000.000.00-3306.25%
GOOG250117P001300002024-04-16 2:34PM EDT130.004.800.000.000.00-1653,9956.25%
GOOG250117P001350002024-04-16 12:43PM EDT135.005.910.000.000.00-1403.13%
GOOG250117P001400002024-04-16 2:50PM EDT140.007.200.000.000.00-14103.13%
GOOG250117P001450002024-04-16 3:55PM EDT145.008.850.000.000.00-801.56%
GOOG250117P001500002024-04-16 10:17AM EDT150.0010.840.000.000.00-300.78%
GOOG250117P001550002024-04-16 1:19PM EDT155.0012.800.000.000.00-10600.20%
GOOG250117P001600002024-04-16 3:02PM EDT160.0014.900.000.000.00-133,1770.00%
GOOG250117P001650002024-04-16 9:33AM EDT165.0018.150.000.000.00-11,1320.00%
GOOG250117P001700002024-04-15 2:03PM EDT170.0020.650.000.000.00-700.00%
GOOG250117P001750002024-04-16 1:08PM EDT175.0023.600.000.000.00-200.00%
GOOG250117P001800002024-04-12 2:19PM EDT180.0025.970.000.000.00-19000.00%
GOOG250117P001850002024-04-16 9:30AM EDT185.0032.330.000.000.00-200.00%
GOOG250117P001900002024-04-03 3:34PM EDT190.0036.000.000.000.00-3330.00%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.800.000.000.00-11170.00%
GOOG250117P002000002024-04-15 2:49PM EDT200.0043.900.000.000.00-1300.00%
GOOG250117P002100002023-12-27 12:39PM EDT210.0068.4253.5558.500.00-2034.35%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.440.000.000.00--00.00%