Italia markets open in 8 hours 58 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
133,32-0,60 (-0,45%)
Alla chiusura: 04:00PM EST
133,51 +0,19 (+0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250117C000450002023-11-16 1:07PM EST45.0096.5588.5093.500.00-221,29677.87%
GOOG250117C000500002023-12-01 10:32AM EST50.0085.0084.0089.00-4.90-5.45%730374.52%
GOOG250117C000550002023-12-01 2:33PM EST55.0082.5079.5084.50-5.00-5.71%136371.17%
GOOG250117C000600002023-11-14 10:19AM EST60.0083.4574.5079.500.00-286665.19%
GOOG250117C000650002023-11-30 3:19PM EST65.0072.5070.0075.000.00-331462.18%
GOOG250117C000700002023-12-01 10:37AM EST70.0067.5165.5070.50-7.71-10.25%175959.17%
GOOG250117C000750002023-12-01 10:37AM EST75.0063.0161.0066.00-5.49-8.01%171356.16%
GOOG250117C000800002023-11-22 12:43PM EST80.0066.0056.5061.500.00-11,58753.16%
GOOG250117C000850002023-12-01 9:33AM EST85.0055.0052.5057.50-1.20-2.14%199251.81%
GOOG250117C000900002023-12-01 1:42PM EST90.0049.5048.0053.00-1.30-2.56%51,56655.90%
GOOG250117C000950002023-12-01 2:58PM EST95.0046.5044.0049.00-4.85-9.44%11,47453.63%
GOOG250117C001000002023-12-01 3:50PM EST100.0042.3041.8542.90-2.54-5.66%52,98446.07%
GOOG250117C001050002023-11-24 10:49AM EST105.0043.0038.3539.650.00-111,75745.67%
GOOG250117C001100002023-12-01 1:58PM EST110.0034.5033.5537.05-0.17-0.49%11,65446.31%
GOOG250117C001150002023-12-01 1:48PM EST115.0031.2530.1031.45-0.75-2.34%33,17840.33%
GOOG250117C001200002023-12-01 12:56PM EST120.0027.9227.3528.15-1.08-3.72%32,87439.08%
GOOG250117C001250002023-12-01 12:27PM EST125.0024.8024.6024.90-0.30-1.20%142,73037.64%
GOOG250117C001300002023-12-01 1:30PM EST130.0021.6621.1022.20-0.34-1.55%342,07736.96%
GOOG250117C001350002023-12-01 2:52PM EST135.0018.9019.0519.35-0.30-1.56%52,15535.69%
GOOG250117C001400002023-12-01 1:37PM EST140.0016.4516.4517.35-0.05-0.30%898,80935.63%
GOOG250117C001450002023-12-01 12:56PM EST145.0014.3012.0015.90-0.50-3.38%272,84436.23%
GOOG250117C001500002023-12-01 3:37PM EST150.0012.3512.1512.45-0.10-0.80%126,75532.97%
GOOG250117C001550002023-12-01 1:18PM EST155.0010.3510.2013.00-0.30-2.82%293,48036.58%
GOOG250117C001600002023-12-01 3:56PM EST160.008.908.759.05-0.20-2.20%376,06531.70%
GOOG250117C001650002023-12-01 3:54PM EST165.007.477.4010.00-0.22-2.86%1329,08335.71%
GOOG250117C001700002023-12-01 3:25PM EST170.006.256.206.45-0.10-1.57%23,44930.70%
GOOG250117C001750002023-12-01 2:51PM EST175.005.255.206.15-0.02-0.38%2793631.91%
GOOG250117C001800002023-12-01 2:03PM EST180.004.384.355.30-0.10-2.23%202,50831.75%
GOOG250117C001850002023-12-01 9:56AM EST185.003.593.656.00-0.16-4.27%21,59734.97%
GOOG250117C001900002023-12-01 3:55PM EST190.003.153.103.25-0.15-4.55%341,23529.65%
GOOG250117C001950002023-11-27 3:23PM EST195.003.512.573.000.00-317030.29%
GOOG250117C002000002023-12-01 11:30AM EST200.002.112.004.70-0.27-11.34%21,53036.31%
GOOG250117C002100002023-12-01 10:30AM EST210.001.551.562.95-0.15-8.82%1125333.92%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250117P000450002023-11-30 1:42PM EST45.000.150.110.150.00-103,07245.22%
GOOG250117P000500002023-12-01 2:25PM EST50.000.210.180.230.00-26,89243.65%
GOOG250117P000550002023-11-30 11:55AM EST55.000.280.270.330.00-21,49841.97%
GOOG250117P000600002023-11-30 10:39AM EST60.000.410.400.450.00-21,63340.21%
GOOG250117P000650002023-11-29 11:37AM EST65.000.560.550.620.00-11,11438.78%
GOOG250117P000700002023-11-29 10:49AM EST70.000.730.740.820.00-22,45337.26%
GOOG250117P000750002023-12-01 2:15PM EST75.001.010.001.06-0.01-0.98%25,27335.74%
GOOG250117P000800002023-12-01 10:56AM EST80.001.360.001.37+0.06+4.62%25,39434.38%
GOOG250117P000850002023-12-01 1:16PM EST85.001.700.001.75-0.05-2.86%35,41533.06%
GOOG250117P000900002023-12-01 1:43PM EST90.002.201.782.23-0.02-0.90%16,93231.86%
GOOG250117P000950002023-12-01 1:27PM EST95.002.741.985.50+0.04+1.48%174,19239.42%
GOOG250117P001000002023-12-01 3:07PM EST100.003.503.454.00+0.05+1.45%124,47731.07%
GOOG250117P001050002023-12-01 3:05PM EST105.004.354.304.450.00-82,00728.74%
GOOG250117P001100002023-11-30 3:51PM EST110.005.325.355.500.00-543,83327.77%
GOOG250117P001150002023-12-01 3:16PM EST115.006.656.507.00-0.01-0.15%692,77327.40%
GOOG250117P001200002023-11-30 3:50PM EST120.008.008.009.300.00-1122,74528.14%
GOOG250117P001250002023-12-01 1:37PM EST125.009.809.659.85+0.20+2.08%922,94124.95%
GOOG250117P001300002023-12-01 3:59PM EST130.0011.6011.5511.600.00-71,75823.72%
GOOG250117P001350002023-12-01 2:12PM EST135.0013.8513.6513.90+1.26+10.01%61,46823.01%
GOOG250117P001400002023-12-01 3:42PM EST140.0016.2013.7016.35-0.10-0.61%71,19922.05%
GOOG250117P001450002023-11-29 3:36PM EST145.0017.5016.5021.500.00-501,82125.44%
GOOG250117P001500002023-11-30 11:58AM EST150.0020.6520.2023.250.00-235022.21%
GOOG250117P001550002023-10-27 11:46AM EST155.0033.5019.5024.500.00-15016.78%
GOOG250117P001600002023-09-15 12:05PM EST160.0026.9025.3029.500.00-2018.76%
GOOG250117P001650002023-11-10 12:53PM EST165.0032.5931.7033.850.00-2118.87%
GOOG250117P001700002023-12-01 10:33AM EST170.0037.8534.6038.90+3.97+11.72%21020.69%
GOOG250117P001750002023-11-21 1:31PM EST175.0037.1039.0044.000.00-2022.58%
GOOG250117P001800002023-09-28 10:53AM EST180.0046.7854.0059.000.00-2046.11%
GOOG250117P001900002023-06-15 10:46AM EST190.0065.0562.0067.000.00--045.73%
GOOG250117P002000002023-09-28 10:53AM EST200.0066.6474.0079.000.00-2152.86%
GOOG250117P002100002023-11-28 9:55AM EST210.0072.5074.0079.000.00-1031.90%