Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,72-1,74 (-1,11%)
Alla chiusura: 04:00PM EDT
154,67 -1,05 (-0,67%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250620C000450002024-03-14 11:07AM EDT45.00101.85114.50119.500.00-1123106.89%
GOOG250620C000500002024-04-09 11:58AM EDT50.00110.31106.50111.500.00-411080.71%
GOOG250620C000550002023-11-30 12:01PM EDT55.0083.8888.0093.000.00-4024100.00%
GOOG250620C000600002024-04-09 10:40AM EDT60.00104.5097.00102.000.00-214271.79%
GOOG250620C000650002024-04-05 12:27PM EDT65.0095.9592.5097.500.00-16669.02%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.0088.0093.000.00-117666.27%
GOOG250620C000750002024-04-08 9:54AM EDT75.0086.2783.5088.500.00-112863.53%
GOOG250620C000800002024-04-17 1:29PM EDT80.0082.6879.0084.000.00-214460.83%
GOOG250620C000850002024-04-03 10:07AM EDT85.0077.0074.5079.500.00-14658.15%
GOOG250620C000900002024-04-16 10:41AM EDT90.0071.9570.0074.00-0.05-0.07%1063953.93%
GOOG250620C000950002024-04-09 9:30AM EDT95.0070.0066.0070.500.00-115153.58%
GOOG250620C001000002024-04-19 1:47PM EDT100.0064.0061.5066.50-3.70-5.47%254551.59%
GOOG250620C001050002024-04-16 10:37AM EDT105.0059.2057.5062.000.00-1010754.94%
GOOG250620C001100002024-04-15 1:22PM EDT110.0058.2053.0058.000.00-3276753.05%
GOOG250620C001150002024-04-16 2:29PM EDT115.0052.0050.1054.000.00-5028851.07%
GOOG250620C001200002024-04-18 3:48PM EDT120.0047.4046.7548.40-2.63-5.26%11,20445.83%
GOOG250620C001250002024-04-19 11:38AM EDT125.0043.9742.5045.90+1.27+2.97%364246.71%
GOOG250620C001300002024-04-19 1:00PM EDT130.0040.3539.0541.90-1.42-3.40%781,33444.53%
GOOG250620C001350002024-04-19 12:29PM EDT135.0035.9035.9539.50-2.90-7.47%1142145.03%
GOOG250620C001400002024-04-18 9:30AM EDT140.0034.6132.6535.200.00-22,07842.08%
GOOG250620C001450002024-04-19 3:23PM EDT145.0030.0030.5033.15-1.99-6.22%35,09142.70%
GOOG250620C001500002024-04-18 2:04PM EDT150.0029.3927.6029.100.00-103,55339.93%
GOOG250620C001550002024-04-19 1:02PM EDT155.0025.7024.1025.65-0.60-2.28%11,86937.98%
GOOG250620C001600002024-04-19 2:46PM EDT160.0022.7521.9024.95-0.65-2.78%1033,05739.99%
GOOG250620C001650002024-04-19 10:15AM EDT165.0020.7320.0522.80-0.72-3.36%11,81239.59%
GOOG250620C001700002024-04-19 2:20PM EDT170.0018.2017.7519.05-1.71-8.59%204,34536.62%
GOOG250620C001750002024-04-19 2:16PM EDT175.0016.2915.8018.95-2.96-15.38%3470638.89%
GOOG250620C001800002024-04-19 3:54PM EDT180.0014.5414.3517.00-1.16-7.39%83,62738.22%
GOOG250620C001850002024-04-18 2:28PM EDT185.0014.0911.1515.150.00-1170537.52%
GOOG250620C001900002024-04-19 11:21AM EDT190.0011.7411.3514.00-0.36-2.98%252837.71%
GOOG250620C001950002024-04-16 3:41PM EDT195.0010.459.5510.750.00-195334.38%
GOOG250620C002000002024-04-19 2:02PM EDT200.009.808.709.45+0.04+0.41%351833.92%
GOOG250620C002050002024-04-12 9:51AM EDT205.009.557.058.750.00-18130234.31%
GOOG250620C002100002024-04-19 3:58PM EDT210.006.857.108.30-1.42-17.17%21,85235.01%
GOOG250620C002150002024-04-17 3:30PM EDT215.006.755.457.700.00-737135.35%
GOOG250620C002200002024-04-17 12:35PM EDT220.005.855.455.800.00-51,70733.02%
GOOG250620C002250002024-04-19 2:46PM EDT225.004.953.855.50-1.00-16.81%71,80633.65%
GOOG250620C002300002024-04-18 12:03PM EDT230.004.753.704.650.00-110932.98%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250620P000450002024-04-18 3:35PM EDT45.000.080.010.450.00-4852552.39%
GOOG250620P000500002024-03-22 1:36PM EDT50.000.150.000.590.00-11,91355.71%
GOOG250620P000550002024-04-17 10:06AM EDT55.000.200.205.000.00-191170.12%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141764.21%
GOOG250620P000650002024-04-15 2:35PM EDT65.000.530.015.000.00-11,04559.46%
GOOG250620P000700002024-04-12 11:15AM EDT70.000.550.012.000.00-221,32852.03%
GOOG250620P000750002024-04-05 1:09PM EDT75.000.500.002.400.00-101,22550.42%
GOOG250620P000800002024-04-16 1:32PM EDT80.000.860.105.000.00-280257.94%
GOOG250620P000850002024-03-19 12:48PM EDT85.001.320.105.000.00-158953.72%
GOOG250620P000900002024-04-05 1:02PM EDT90.001.400.005.000.00-31,02849.75%
GOOG250620P000950002024-04-18 3:48PM EDT95.001.661.622.280.00-1763536.04%
GOOG250620P001000002024-04-19 2:15PM EDT100.002.242.142.48+0.16+7.69%111,66133.84%
GOOG250620P001050002024-04-12 12:08PM EDT105.002.282.672.980.00-4493532.68%
GOOG250620P001100002024-04-17 1:52PM EDT110.003.442.774.250.00-11,42833.58%
GOOG250620P001150002024-04-16 11:48AM EDT115.004.103.455.300.00-21,80533.23%
GOOG250620P001200002024-04-18 12:12PM EDT120.005.354.156.200.00-11,60932.18%
GOOG250620P001250002024-04-18 12:23PM EDT125.005.805.006.650.00-121,07729.96%
GOOG250620P001300002024-04-18 2:55PM EDT130.006.946.758.400.00-267030.21%
GOOG250620P001350002024-04-18 12:48PM EDT135.008.207.959.500.00-3173928.86%
GOOG250620P001400002024-04-19 2:02PM EDT140.0010.3010.0511.40+1.60+18.39%31,29028.66%
GOOG250620P001450002024-04-19 3:15PM EDT145.0012.2011.7012.45+1.00+8.93%237426.76%
GOOG250620P001500002024-04-11 2:34PM EDT150.0014.4513.9015.15+2.47+20.62%157227.20%
GOOG250620P001550002024-04-05 2:49PM EDT155.0016.8316.1016.550.00-508925.32%
GOOG250620P001600002024-04-17 11:16AM EDT160.0017.6218.4519.350.00-218125.24%
GOOG250620P001650002024-04-17 1:08PM EDT165.0020.8120.2022.000.00-16618024.60%
GOOG250620P001700002024-04-19 11:42AM EDT170.0023.7023.9024.75+0.80+3.49%12223.79%
GOOG250620P001750002024-04-11 2:35PM EDT175.0024.2026.8028.200.00-11423.71%
GOOG250620P001800002024-04-19 11:24AM EDT180.0031.2530.0031.05+2.47+8.58%83922.32%
GOOG250620P001850002024-04-18 2:28PM EDT185.0032.6531.5536.450.00-101224.90%
GOOG250620P001900002024-04-05 9:57AM EDT190.0039.0035.5039.850.00-21023.86%
GOOG250620P001950002024-04-04 2:01PM EDT195.0042.0039.5044.500.00-322124.84%
GOOG250620P002000002023-12-27 3:51PM EDT200.0059.2344.5048.850.00-2025.09%
GOOG250620P002250002024-02-06 4:31PM EDT225.0079.9487.0092.000.00-1058.81%