GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250117C000450002023-06-01 3:55PM EDT45.0083.5081.5086.500.00-1688,67369.02%
GOOG250117C000500002023-06-02 10:57AM EDT50.0079.5077.5082.00+1.50+1.92%11,03866.52%
GOOG250117C000550002023-05-30 10:19AM EDT55.0074.0073.0078.000.00-137763.89%
GOOG250117C000600002023-06-01 9:55AM EDT60.0071.0068.5073.50+1.00+1.43%32,09460.27%
GOOG250117C000650002023-06-02 9:31AM EDT65.0066.8064.5069.00-0.59-0.88%345057.67%
GOOG250117C000700002023-05-22 3:59PM EDT70.0063.4560.0064.500.00-33387954.26%
GOOG250117C000750002023-05-30 1:24PM EDT75.0057.8956.0060.500.00-174052.42%
GOOG250117C000800002023-06-01 1:43PM EDT80.0053.2052.0056.500.00-31,92350.45%
GOOG250117C000850002023-06-02 1:35PM EDT85.0049.3548.0052.00-1.60-3.14%11,03752.57%
GOOG250117C000900002023-06-01 3:55PM EDT90.0045.5046.0048.500.00-11,63051.23%
GOOG250117C000950002023-06-02 10:33AM EDT95.0043.0040.5544.45+1.50+3.61%2048.57%
GOOG250117C001000002023-06-02 11:59AM EDT100.0039.2537.0041.50-0.75-1.88%53,38948.05%
GOOG250117C001050002023-06-02 2:03PM EDT105.0036.3333.5038.00+1.76+5.09%21,73146.26%
GOOG250117C001100002023-06-02 2:47PM EDT110.0032.0030.5035.00+1.30+4.23%11,35545.23%
GOOG250117C001150002023-06-02 12:51PM EDT115.0029.5028.5030.90-0.01-0.03%1042.12%
GOOG250117C001200002023-06-02 2:54PM EDT120.0025.8024.2027.00+0.25+0.98%182,72239.30%
GOOG250117C001250002023-06-02 9:39AM EDT125.0024.5121.0025.85+1.76+7.74%13,30840.83%
GOOG250117C001300002023-06-02 1:44PM EDT130.0021.2520.7521.65+1.14+5.67%142,20537.20%
GOOG250117C001350002023-06-01 3:34PM EDT135.0017.7516.0020.150.00-5211,58937.68%
GOOG250117C001400002023-06-02 3:55PM EDT140.0016.2515.2017.35+0.92+6.00%304,48135.89%
GOOG250117C001450002023-06-02 12:11PM EDT145.0014.5013.4515.00-0.05-0.34%298434.59%
GOOG250117C001500002023-06-02 3:24PM EDT150.0013.1012.5013.40+1.10+9.17%224,04134.25%
GOOG250117C001550002023-06-02 1:33PM EDT155.0011.058.5012.25+0.35+3.27%82,21734.42%
GOOG250117C001600002023-06-01 10:45AM EDT160.009.259.1010.000.00-34,51432.58%
GOOG250117C001650002023-06-02 3:45PM EDT165.008.607.508.70+0.60+7.50%1998,97732.08%
GOOG250117C001700002023-06-02 10:52AM EDT170.007.405.008.65-0.90-10.84%1033.60%
GOOG250117C001750002023-05-31 1:25PM EDT175.005.784.006.950.00-223032.00%
GOOG250117C001800002023-06-02 1:15PM EDT180.005.615.406.65+0.36+6.86%31,32132.84%
GOOG250117C001850002023-06-02 2:55PM EDT185.004.884.706.70+0.39+8.69%3592234.28%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250117P000450002023-05-30 9:53AM EDT45.000.350.400.550.00-3010,16043.97%
GOOG250117P000500002023-05-30 3:25PM EDT50.000.650.381.200.00-627,40246.52%
GOOG250117P000550002023-06-01 3:00PM EDT55.002.050.023.20-0.45-18.00%22,24254.38%
GOOG250117P000600002023-05-30 11:37AM EDT60.001.200.082.850.00-22,73947.84%
GOOG250117P000650002023-06-01 10:42AM EDT65.001.690.002.570.00-1042.21%
GOOG250117P000700002023-06-01 3:12PM EDT70.002.001.752.950.00-5039.92%
GOOG250117P000750002023-06-02 2:08PM EDT75.002.472.053.35-0.23-8.52%82,86537.65%
GOOG250117P000800002023-05-26 1:44PM EDT80.003.000.654.25-0.68-18.48%65,71136.96%
GOOG250117P000850002023-06-02 3:04PM EDT85.003.662.484.95-0.34-8.50%805,68735.32%
GOOG250117P000900002023-06-02 9:55AM EDT90.004.503.605.05-0.77-14.61%1546,82531.95%
GOOG250117P000950002023-06-02 2:34PM EDT95.005.255.205.60+0.35+7.14%90029.78%
GOOG250117P001000002023-06-02 3:34PM EDT100.006.345.156.90-0.66-9.43%1255,71029.14%
GOOG250117P001050002023-06-02 1:26PM EDT105.008.675.5010.50-0.25-2.80%5601,29132.60%
GOOG250117P001100002023-06-02 3:20PM EDT110.009.137.0011.50-0.27-2.87%99030.47%
GOOG250117P001150002023-05-30 1:28PM EDT115.0012.608.5513.500.00-11029.89%
GOOG250117P001200002023-06-02 12:38PM EDT120.0012.4710.6014.90-1.23-8.98%672228.01%
GOOG250117P001250002023-06-02 3:40PM EDT125.0014.6412.0016.80-0.85-5.49%102,01626.69%
GOOG250117P001300002023-05-16 3:02PM EDT130.0020.6816.8019.000.00-128925.53%
GOOG250117P001350002023-05-31 10:03AM EDT135.0020.6517.0021.350.00-637324.26%
GOOG250117P001400002023-05-31 11:11AM EDT140.0023.5220.0024.000.00-1923.09%
GOOG250117P001450002023-05-09 12:45PM EDT145.0037.2523.0027.000.00-2022.08%
GOOG250117P001500002023-02-15 12:12PM EDT150.0054.0545.5050.500.00-1053.70%
GOOG250117P001550002023-01-24 11:25AM EDT155.0055.1661.5066.500.00-5069.22%
GOOG250117P001600002023-02-10 4:24PM EDT160.0065.3166.5071.500.00-2071.15%
GOOG250117P001650002023-05-22 10:52AM EDT165.0040.1538.0042.850.00-2021.19%
GOOG250117P001700002023-05-23 9:30AM EDT170.0045.4542.5047.500.00--021.74%