GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2023-05-16 11:34AM EDT | 45.00 | 89.00 | 84.00 | 88.50 | +7.70 | +9.47% | 1 | 0 | 64.55% |
| GOOG251219C00050000 | 2023-06-02 11:47AM EDT | 50.00 | 82.40 | 80.00 | 84.50 | +1.50 | +1.85% | 6 | 186 | 62.24% |
| GOOG251219C00055000 | 2023-05-15 9:46AM EDT | 55.00 | 71.08 | 75.50 | 80.50 | 0.00 | - | 2 | 86 | 59.15% |
| GOOG251219C00060000 | 2023-05-24 9:30AM EDT | 60.00 | 71.05 | 71.50 | 76.50 | 0.00 | - | 1 | 87 | 56.90% |
| GOOG251219C00065000 | 2023-05-16 12:30PM EDT | 65.00 | 64.50 | 67.50 | 72.50 | 0.00 | - | 2 | 73 | 54.66% |
| GOOG251219C00070000 | 2023-06-02 11:46AM EDT | 70.00 | 65.03 | 63.50 | 68.50 | -0.32 | -0.49% | 10 | 76 | 52.42% |
| GOOG251219C00075000 | 2023-05-30 11:26AM EDT | 75.00 | 62.49 | 60.00 | 64.50 | 0.00 | - | 2 | 68 | 50.74% |
| GOOG251219C00080000 | 2023-05-23 11:12AM EDT | 80.00 | 58.50 | 56.00 | 61.00 | 0.00 | - | 1 | 78 | 53.94% |
| GOOG251219C00085000 | 2023-05-31 12:34PM EDT | 85.00 | 53.55 | 52.50 | 57.50 | 0.00 | - | 56 | 134 | 52.30% |
| GOOG251219C00090000 | 2023-06-01 12:12PM EDT | 90.00 | 51.00 | 49.40 | 54.00 | 0.00 | - | 2 | 428 | 50.59% |
| GOOG251219C00095000 | 2023-06-02 10:01AM EDT | 95.00 | 47.50 | 46.00 | 50.50 | +1.75 | +3.83% | 1 | 236 | 48.84% |
| GOOG251219C00100000 | 2023-06-02 3:56PM EDT | 100.00 | 45.01 | 42.50 | 47.50 | +1.06 | +2.41% | 2 | 288 | 47.84% |
| GOOG251219C00105000 | 2023-06-02 3:56PM EDT | 105.00 | 42.41 | 39.85 | 44.50 | +0.41 | +0.98% | 1 | 162 | 46.72% |
| GOOG251219C00110000 | 2023-06-01 3:34PM EDT | 110.00 | 36.80 | 38.00 | 41.50 | 0.00 | - | 14 | 1,458 | 45.51% |
| GOOG251219C00115000 | 2023-06-02 3:55PM EDT | 115.00 | 36.80 | 34.25 | 38.50 | +0.90 | +2.51% | 295 | 381 | 44.21% |
| GOOG251219C00120000 | 2023-06-01 1:46PM EDT | 120.00 | 34.25 | 32.15 | 35.50 | +2.45 | +7.70% | 1 | 402 | 42.82% |
| GOOG251219C00125000 | 2023-06-02 3:56PM EDT | 125.00 | 31.43 | 29.80 | 33.00 | +1.48 | +4.94% | 19 | 239 | 42.01% |
| GOOG251219C00130000 | 2023-06-02 2:52PM EDT | 130.00 | 28.05 | 26.25 | 30.50 | -0.70 | -2.43% | 6 | 479 | 41.09% |
| GOOG251219C00135000 | 2023-06-02 2:21PM EDT | 135.00 | 26.37 | 23.75 | 28.25 | +0.96 | +3.78% | 2 | 331 | 40.38% |
| GOOG251219C00140000 | 2023-06-02 3:45PM EDT | 140.00 | 24.00 | 21.95 | 24.90 | +0.87 | +3.76% | 126 | 319 | 38.17% |
| GOOG251219C00145000 | 2023-06-01 1:37PM EDT | 145.00 | 21.25 | 19.90 | 23.50 | 0.00 | - | 1 | 157 | 38.32% |
| GOOG251219C00150000 | 2023-06-02 12:04PM EDT | 150.00 | 19.55 | 18.70 | 20.50 | -0.25 | -1.26% | 23 | 0 | 36.33% |
| GOOG251219C00155000 | 2023-06-02 3:56PM EDT | 155.00 | 17.53 | 16.10 | 19.40 | +0.73 | +4.35% | 3 | 244 | 36.61% |
| GOOG251219C00160000 | 2023-06-01 3:48PM EDT | 160.00 | 15.90 | 14.30 | 18.30 | 0.00 | - | 14 | 433 | 36.78% |
| GOOG251219C00165000 | 2023-06-02 10:14AM EDT | 165.00 | 15.00 | 12.85 | 16.65 | +0.50 | +3.45% | 95 | 190 | 36.15% |
| GOOG251219C00170000 | 2023-06-01 10:25AM EDT | 170.00 | 13.33 | 11.60 | 15.40 | +2.53 | +23.43% | 94 | 106 | 35.92% |
| GOOG251219C00175000 | 2023-06-02 3:18PM EDT | 175.00 | 13.05 | 10.35 | 14.15 | +1.25 | +10.59% | 43 | 93 | 35.58% |
| GOOG251219C00180000 | 2023-06-01 12:02PM EDT | 180.00 | 11.00 | 9.50 | 12.40 | 0.00 | - | 1 | 201 | 34.47% |
| GOOG251219C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 10.35 | 9.25 | 11.40 | +0.70 | +7.25% | 6 | 66 | 34.26% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2023-05-31 1:22PM EDT | 45.00 | 0.92 | 0.70 | 1.15 | 0.00 | - | 3 | 211 | 40.65% |
| GOOG251219P00050000 | 2023-05-26 11:53AM EDT | 50.00 | 1.67 | 0.90 | 2.61 | 0.00 | - | 16 | 935 | 45.07% |
| GOOG251219P00055000 | 2023-05-30 11:30AM EDT | 55.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 50.18% |
| GOOG251219P00060000 | 2023-05-24 11:35AM EDT | 60.00 | 2.35 | 1.26 | 3.55 | 0.00 | - | 2 | 87 | 40.88% |
| GOOG251219P00065000 | 2023-05-25 1:28PM EDT | 65.00 | 2.88 | 2.50 | 3.20 | 0.00 | - | 1 | 0 | 36.03% |
| GOOG251219P00070000 | 2023-06-01 1:13PM EDT | 70.00 | 3.26 | 2.65 | 5.35 | 0.00 | - | 6 | 119 | 39.04% |
| GOOG251219P00075000 | 2023-05-25 2:47PM EDT | 75.00 | 4.10 | 1.53 | 4.95 | 0.00 | - | 1 | 118 | 34.50% |
| GOOG251219P00080000 | 2023-05-22 11:32AM EDT | 80.00 | 5.75 | 2.53 | 6.90 | -0.05 | -0.86% | 4 | 71 | 35.79% |
| GOOG251219P00085000 | 2023-06-02 12:43PM EDT | 85.00 | 6.80 | 5.05 | 6.55 | +0.70 | +11.48% | 4 | 126 | 31.72% |
| GOOG251219P00090000 | 2023-06-01 2:40PM EDT | 90.00 | 7.25 | 5.45 | 7.35 | 0.00 | - | 1 | 59 | 30.15% |
| GOOG251219P00095000 | 2023-05-25 10:33AM EDT | 95.00 | 8.80 | 7.80 | 10.30 | 0.00 | - | 7 | 104 | 32.24% |
| GOOG251219P00100000 | 2023-05-31 9:30AM EDT | 100.00 | 10.00 | 7.00 | 12.00 | 0.00 | - | 1 | 67 | 31.69% |
| GOOG251219P00105000 | 2023-06-01 3:27PM EDT | 105.00 | 11.80 | 9.00 | 13.50 | 0.00 | - | 3 | 155 | 30.61% |
| GOOG251219P00110000 | 2023-06-01 1:13PM EDT | 110.00 | 12.05 | 10.75 | 13.00 | 0.00 | - | 3 | 165 | 26.52% |
| GOOG251219P00115000 | 2023-05-31 3:56PM EDT | 115.00 | 15.70 | 12.35 | 16.50 | 0.00 | - | 21 | 55 | 28.00% |
| GOOG251219P00120000 | 2023-06-02 9:58AM EDT | 120.00 | 16.10 | 14.00 | 17.00 | -0.88 | -5.18% | 1 | 197 | 25.16% |
| GOOG251219P00125000 | 2023-05-31 3:38PM EDT | 125.00 | 20.50 | 16.00 | 20.50 | 0.00 | - | 3 | 147 | 26.07% |
| GOOG251219P00130000 | 2023-05-26 9:36AM EDT | 130.00 | 22.12 | 18.50 | 23.00 | 0.00 | - | 4 | 165 | 25.45% |
| GOOG251219P00135000 | 2023-05-22 9:47AM EDT | 135.00 | 23.00 | 20.50 | 25.50 | 0.00 | - | 100 | 106 | 24.61% |
| GOOG251219P00140000 | 2023-05-22 10:45AM EDT | 140.00 | 26.40 | 23.50 | 28.00 | 0.00 | - | 2 | 2 | 23.56% |
| GOOG251219P00145000 | 2023-04-18 1:05PM EDT | 145.00 | 41.50 | 27.50 | 32.50 | 0.00 | - | 3 | 0 | 24.82% |
| GOOG251219P00150000 | 2023-05-19 9:34AM EDT | 150.00 | 29.05 | 30.05 | 34.00 | -3.64 | -11.13% | 1 | 45 | 22.01% |
| GOOG251219P00155000 | 2023-04-12 10:11AM EDT | 155.00 | 49.25 | 38.50 | 43.00 | 0.00 | - | - | 1 | 28.83% |
| GOOG251219P00160000 | 2023-05-12 11:10AM EDT | 160.00 | 44.55 | 36.00 | 40.50 | 0.00 | - | 2 | 9 | 20.07% |
© 2023 Yahoo. Tutti i diritti riservati.