GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2023-05-30 9:30AM EDT | 45.00 | 85.50 | 83.00 | 87.50 | 0.00 | - | 1 | 122 | 67.51% |
| GOOG250620C00050000 | 2023-05-19 3:27PM EDT | 50.00 | 77.50 | 78.60 | 83.50 | 0.00 | - | 4 | 114 | 64.70% |
| GOOG250620C00055000 | 2023-05-18 12:56PM EDT | 55.00 | 74.70 | 74.50 | 79.00 | 0.00 | - | 1 | 83 | 61.56% |
| GOOG250620C00060000 | 2023-05-22 1:32PM EDT | 60.00 | 73.38 | 70.50 | 75.00 | 0.00 | - | 1 | 144 | 59.50% |
| GOOG250620C00065000 | 2023-05-22 10:57AM EDT | 65.00 | 69.45 | 66.00 | 70.50 | 0.00 | - | 1 | 52 | 55.90% |
| GOOG250620C00070000 | 2023-05-11 10:54AM EDT | 70.00 | 56.75 | 62.00 | 66.50 | 0.00 | - | 20 | 160 | 53.85% |
| GOOG250620C00075000 | 2023-05-12 11:42AM EDT | 75.00 | 53.00 | 58.00 | 62.50 | 0.00 | - | 1 | 193 | 51.73% |
| GOOG250620C00080000 | 2023-05-31 3:13PM EDT | 80.00 | 54.00 | 54.00 | 58.50 | 0.00 | - | 1 | 194 | 54.63% |
| GOOG250620C00085000 | 2023-05-18 2:41PM EDT | 85.00 | 51.52 | 50.00 | 55.00 | 0.00 | - | 1 | 62 | 53.14% |
| GOOG250620C00090000 | 2023-05-18 2:35PM EDT | 90.00 | 48.00 | 46.50 | 51.50 | 0.00 | - | 1 | 899 | 51.54% |
| GOOG250620C00095000 | 2023-06-02 1:55PM EDT | 95.00 | 45.24 | 43.40 | 47.60 | +0.24 | +0.53% | 2 | 215 | 49.11% |
| GOOG250620C00100000 | 2023-06-01 12:30PM EDT | 100.00 | 40.00 | 40.40 | 43.00 | 0.00 | - | 1 | 507 | 45.45% |
| GOOG250620C00105000 | 2023-05-19 10:45AM EDT | 105.00 | 39.25 | 37.25 | 41.50 | 0.00 | - | 2 | 156 | 47.06% |
| GOOG250620C00110000 | 2023-05-31 1:15PM EDT | 110.00 | 35.49 | 34.15 | 38.00 | 0.00 | - | 11 | 809 | 45.11% |
| GOOG250620C00115000 | 2023-05-25 1:39PM EDT | 115.00 | 31.31 | 31.00 | 35.00 | 0.00 | - | 10 | 268 | 43.85% |
| GOOG250620C00120000 | 2023-06-01 3:37PM EDT | 120.00 | 30.10 | 28.30 | 32.50 | +1.56 | +5.47% | 2 | 1,028 | 43.22% |
| GOOG250620C00125000 | 2023-06-02 10:08AM EDT | 125.00 | 27.20 | 25.50 | 29.50 | +0.70 | +2.64% | 1 | 251 | 41.69% |
| GOOG250620C00130000 | 2023-06-02 10:55AM EDT | 130.00 | 24.99 | 22.80 | 27.00 | +0.42 | +1.71% | 2 | 205 | 40.77% |
| GOOG250620C00135000 | 2023-06-01 10:29AM EDT | 135.00 | 21.65 | 20.50 | 24.50 | 0.00 | - | 7 | 0 | 39.70% |
| GOOG250620C00140000 | 2023-06-02 11:55AM EDT | 140.00 | 20.50 | 18.00 | 22.25 | +0.50 | +2.50% | 1 | 286 | 38.84% |
| GOOG250620C00145000 | 2023-06-01 1:16PM EDT | 145.00 | 17.40 | 17.15 | 20.15 | 0.00 | - | 3 | 309 | 38.03% |
| GOOG250620C00150000 | 2023-06-02 3:29PM EDT | 150.00 | 16.60 | 15.65 | 18.25 | +1.35 | +8.85% | 265 | 786 | 37.36% |
| GOOG250620C00155000 | 2023-05-30 1:40PM EDT | 155.00 | 14.80 | 12.45 | 16.55 | 0.00 | - | 5 | 1,423 | 36.81% |
| GOOG250620C00160000 | 2023-06-02 9:30AM EDT | 160.00 | 11.75 | 12.30 | 13.50 | -0.55 | -4.47% | 1 | 1,827 | 34.18% |
| GOOG250620C00165000 | 2023-05-22 2:28PM EDT | 165.00 | 13.57 | 9.45 | 13.55 | 0.00 | - | 1 | 1 | 35.85% |
| GOOG250620C00170000 | 2023-05-26 3:12PM EDT | 170.00 | 12.03 | 8.25 | 12.25 | 0.00 | - | 1 | 33 | 35.45% |
| GOOG250620C00175000 | 2023-06-02 3:49PM EDT | 175.00 | 9.07 | 7.70 | 10.65 | -0.49 | -5.13% | 5 | 339 | 34.44% |
| GOOG250620C00180000 | 2023-05-30 2:07PM EDT | 180.00 | 8.00 | 5.50 | 10.25 | 0.00 | - | 1 | 58 | 35.15% |
| GOOG250620C00185000 | 2023-06-02 10:53AM EDT | 185.00 | 7.40 | 6.55 | 9.30 | +0.40 | +5.71% | 14 | 125 | 34.90% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2023-05-30 1:58PM EDT | 45.00 | 0.90 | 0.50 | 0.96 | 0.00 | - | 2 | 379 | 43.63% |
| GOOG250620P00050000 | 2023-05-30 2:30PM EDT | 50.00 | 1.57 | 0.70 | 2.41 | 0.00 | - | 60 | 2,651 | 49.16% |
| GOOG250620P00055000 | 2023-06-01 3:00PM EDT | 55.00 | 2.69 | 0.00 | 4.70 | 0.00 | - | 6 | 0 | 54.77% |
| GOOG250620P00060000 | 2023-05-25 12:07PM EDT | 60.00 | 1.98 | 0.00 | 3.30 | 0.00 | - | 3 | 287 | 44.56% |
| GOOG250620P00065000 | 2023-06-01 3:00PM EDT | 65.00 | 3.80 | 0.00 | 2.89 | 0.00 | - | 2 | 0 | 38.94% |
| GOOG250620P00070000 | 2023-06-02 1:52PM EDT | 70.00 | 3.00 | 2.35 | 5.00 | +0.01 | +0.33% | 1 | 214 | 42.45% |
| GOOG250620P00075000 | 2023-05-26 3:06PM EDT | 75.00 | 3.70 | 3.00 | 4.25 | 0.00 | - | 1 | 227 | 36.40% |
| GOOG250620P00080000 | 2023-05-18 1:17PM EDT | 80.00 | 4.60 | 1.52 | 5.90 | 0.00 | - | 4 | 348 | 37.38% |
| GOOG250620P00085000 | 2023-05-26 9:36AM EDT | 85.00 | 4.90 | 4.50 | 5.65 | -0.50 | -9.26% | 1 | 528 | 33.21% |
| GOOG250620P00090000 | 2023-06-02 10:15AM EDT | 90.00 | 5.50 | 5.15 | 6.85 | -0.92 | -14.33% | 1 | 337 | 32.53% |
| GOOG250620P00095000 | 2023-05-22 9:47AM EDT | 95.00 | 7.15 | 5.25 | 8.75 | 0.00 | - | 4 | 534 | 32.94% |
| GOOG250620P00100000 | 2023-06-02 9:33AM EDT | 100.00 | 8.08 | 6.55 | 10.00 | -0.54 | -6.26% | 3 | 567 | 31.73% |
| GOOG250620P00105000 | 2023-06-01 12:56PM EDT | 105.00 | 7.55 | 7.95 | 12.00 | 0.00 | - | 4 | 187 | 31.60% |
| GOOG250620P00110000 | 2023-06-01 12:56PM EDT | 110.00 | 9.05 | 9.35 | 13.50 | 0.00 | - | 2 | 154 | 30.36% |
| GOOG250620P00115000 | 2023-05-12 11:19AM EDT | 115.00 | 16.00 | 10.95 | 15.00 | 0.00 | - | 7 | 48 | 28.93% |
| GOOG250620P00120000 | 2023-06-02 3:33PM EDT | 120.00 | 17.00 | 12.70 | 16.90 | +1.00 | +6.25% | 1 | 112 | 27.90% |
| GOOG250620P00125000 | 2023-05-30 1:42PM EDT | 125.00 | 17.70 | 14.50 | 19.00 | 0.00 | - | 3 | 13 | 26.92% |
| GOOG250620P00130000 | 2023-05-23 10:38AM EDT | 130.00 | 19.32 | 16.50 | 21.50 | 0.00 | - | 6 | 63 | 26.26% |
| GOOG250620P00135000 | 2023-05-26 3:12PM EDT | 135.00 | 21.93 | 19.00 | 23.60 | 0.00 | - | 1 | 84 | 24.78% |
| GOOG250620P00140000 | 2023-05-31 11:22AM EDT | 140.00 | 25.75 | 21.50 | 26.45 | 0.00 | - | 5 | 6 | 24.07% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 145.00 | 50.31 | 36.50 | 41.00 | 0.00 | - | - | 0 | 39.59% |
| GOOG250620P00150000 | 2023-05-26 1:45PM EDT | 150.00 | 30.50 | 27.50 | 32.50 | 0.00 | - | 4 | 4 | 22.29% |
| GOOG250620P00155000 | 2023-06-02 12:32PM EDT | 155.00 | 33.00 | 31.60 | 36.00 | -14.85 | -31.03% | 1 | 1 | 21.64% |
| GOOG250620P00160000 | 2023-04-10 1:06PM EDT | 160.00 | 54.50 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 37.42% |
© 2023 Yahoo. Tutti i diritti riservati.