Italia markets close in 1 hour 25 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,04+1,40 (+1,08%)
Al 10:05AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250620C000450002023-06-16 2:46PM EST45.0084.7182.5087.500.00-1012245.41%
GOOG250620C000500002023-07-20 11:30AM EST50.0073.5081.0086.000.00-211351.87%
GOOG250620C000550002023-11-30 11:01AM EST55.0083.8878.5083.500.00-40241061.84%
GOOG250620C000600002023-11-30 10:12AM EST60.0079.1574.0079.000.00-214658.81%
GOOG250620C000650002023-10-10 12:15PM EST65.0081.7571.0076.000.00-15361.46%
GOOG250620C000700002023-10-10 12:15PM EST70.0077.2566.5071.500.00-116258.06%
GOOG250620C000750002023-10-13 9:40AM EST75.0071.5064.5069.000.00-3016861.41%
GOOG250620C000800002023-11-29 10:37AM EST80.0067.9557.0062.000.00-5020650.21%
GOOG250620C000850002023-11-22 3:18PM EST85.0063.8053.5057.500.00-204453.64%
GOOG250620C000900002023-11-16 2:02PM EST90.0058.0049.5553.450.00-164051.34%
GOOG250620C000950002023-11-29 1:12PM EST95.0053.0045.0049.200.00-114648.55%
GOOG250620C001000002023-11-28 10:43AM EST100.0050.0041.0045.250.00-358346.40%
GOOG250620C001050002023-12-04 11:56AM EST105.0038.1737.8542.250.00-112146.01%
GOOG250620C001100002023-12-04 1:38PM EST110.0035.6534.3038.300.00-175943.62%
GOOG250620C001150002023-11-29 9:52AM EST115.0040.0031.0033.850.00-2228440.29%
GOOG250620C001200002023-12-01 10:49AM EST120.0031.1328.1032.400.00-31,09242.00%
GOOG250620C001250002023-12-05 9:40AM EST125.0027.5024.6027.70+0.50+1.85%271638.03%
GOOG250620C001300002023-12-04 12:28PM EST130.0024.5222.0025.650.00-62,40838.24%
GOOG250620C001350002023-12-04 10:35AM EST135.0021.1019.5523.000.00-238737.25%
GOOG250620C001400002023-12-04 10:25AM EST140.0017.8718.7520.250.00-184135.91%
GOOG250620C001450002023-12-01 10:24AM EST145.0017.5415.0019.000.00-146436.65%
GOOG250620C001500002023-12-01 1:14PM EST150.0016.3013.1015.750.00-11,67834.12%
GOOG250620C001550002023-12-05 9:31AM EST155.0013.1013.2013.60+0.30+2.34%201,72833.04%
GOOG250620C001600002023-12-04 2:37PM EST160.0011.609.5012.350.00-42,26133.14%
GOOG250620C001650002023-11-28 2:02PM EST165.0013.038.5012.350.00-188635.05%
GOOG250620C001700002023-11-29 11:33AM EST170.0011.607.3010.350.00-23,80733.60%
GOOG250620C001750002023-11-30 10:00AM EST175.009.476.2010.050.00-834234.77%
GOOG250620C001800002023-12-01 11:37AM EST180.007.405.359.050.00-13,33934.63%
GOOG250620C001850002023-12-04 3:13PM EST185.006.104.908.250.00-215534.69%
GOOG250620C001900002023-12-01 9:35AM EST190.005.653.508.000.00-131235.63%
GOOG250620C001950002023-12-04 10:37AM EST195.004.304.007.500.00-267836.02%
GOOG250620C002000002023-12-04 1:22PM EST200.004.703.906.500.00-259335.34%
GOOG250620C002100002023-12-05 9:45AM EST210.003.301.505.50+0.38+13.01%3961,16635.58%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG250620P000450002023-11-17 11:56AM EST45.000.260.061.550.00-149950.29%
GOOG250620P000500002023-11-07 10:51AM EST50.000.430.005.000.00-191,94559.27%
GOOG250620P000550002023-11-16 9:30AM EST55.000.460.005.000.00-291454.13%
GOOG250620P000600002023-12-04 9:36AM EST60.000.800.455.000.00-5841350.66%
GOOG250620P000650002023-12-04 10:18AM EST65.001.200.935.000.00-282056.03%
GOOG250620P000700002023-12-04 3:43PM EST70.001.361.012.810.00-268742.66%
GOOG250620P000750002023-12-04 12:12PM EST75.001.830.055.000.00-61,14546.97%
GOOG250620P000800002023-11-21 10:29AM EST80.001.850.003.550.00-686638.06%
GOOG250620P000850002023-11-17 12:29PM EST85.002.500.505.500.00-3342240.50%
GOOG250620P000900002023-11-28 2:18PM EST90.003.011.506.000.00-629838.10%
GOOG250620P000950002023-11-22 12:51PM EST95.003.932.507.000.00-636536.87%
GOOG250620P001000002023-12-01 12:22PM EST100.003.803.005.800.00-184330.45%
GOOG250620P001050002023-11-30 3:29PM EST105.006.054.506.750.00-1245729.13%
GOOG250620P001100002023-12-04 9:30AM EST110.007.365.609.100.00-344930.29%
GOOG250620P001150002023-12-01 12:37PM EST115.008.307.1010.700.00-1293229.52%
GOOG250620P001200002023-12-01 11:21AM EST120.0010.208.3510.900.00-5599826.09%
GOOG250620P001250002023-11-24 11:16AM EST125.0010.6511.9513.650.00-1174726.72%
GOOG250620P001300002023-11-16 3:44PM EST130.0012.3012.1015.200.00-146925.05%
GOOG250620P001350002023-11-29 11:54AM EST135.0013.9514.5518.750.00-325526.15%
GOOG250620P001400002023-12-04 10:28AM EST140.0020.0517.0020.700.00-172524.45%
GOOG250620P001450002023-11-30 3:28PM EST145.0020.8519.9023.950.00-27324.40%
GOOG250620P001500002023-11-29 10:16AM EST150.0021.2023.0026.400.00-66322.76%
GOOG250620P001550002023-10-27 11:05AM EST155.0034.3921.5026.000.00-4015.37%
GOOG250620P001600002023-11-20 1:30PM EST160.0026.3329.5033.600.00-22522.05%
GOOG250620P001700002023-10-30 10:48AM EST170.0044.7233.6537.350.00-210.00%
GOOG250620P001750002023-11-06 11:10AM EST175.0044.3242.2045.350.00-2219.98%
GOOG250620P001800002023-06-21 1:14PM EST180.0058.6557.0062.000.00--042.94%
GOOG250620P001900002023-07-26 8:36AM EST190.0061.2059.1564.000.00-2031.96%
GOOG250620P002000002023-10-11 10:34AM EST200.0058.8863.5068.500.00-2018.76%