Italia Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,19-1,60 (-1,00%)
Alla chiusura: 04:00PM EDT
158,23 -0,96 (-0,60%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240419C000650002024-04-11 12:12PM EDT65.0094.4792.3096.350.00-11278.91%
GOOG240419C000700002024-03-25 10:36AM EDT70.0080.6087.3591.100.00-223220.31%
GOOG240419C000750002024-03-11 9:36AM EDT75.0063.1180.9085.300.00-18335.94%
GOOG240419C000800002024-04-02 11:23AM EDT80.0074.7077.3081.400.00-35223.83%
GOOG240419C000850002024-04-11 11:07AM EDT85.0073.9572.3576.650.00-564226.95%
GOOG240419C000900002024-04-12 3:45PM EDT90.0069.1067.3571.65+6.70+10.74%256208.40%
GOOG240419C000950002024-04-04 11:48AM EDT95.0060.8962.3566.150.00-131151.95%
GOOG240419C001000002024-04-10 1:22PM EDT100.0058.9457.3561.65+1.19+2.06%19337174.02%
GOOG240419C001050002024-04-12 10:28AM EDT105.0055.6652.3556.15+6.41+13.02%4173125.00%
GOOG240419C001100002024-04-12 1:18PM EDT110.0049.3147.4051.15+5.46+12.45%812,019117.38%
GOOG240419C001150002024-04-12 10:47AM EDT115.0044.7542.4046.15-0.78-1.71%18,407104.69%
GOOG240419C001200002024-04-12 3:56PM EDT120.0039.1237.4041.70+0.12+0.31%116,862116.60%
GOOG240419C001250002024-04-12 3:56PM EDT125.0034.3032.4036.45-0.70-2.00%5159594.63%
GOOG240419C001280002024-03-27 3:30PM EDT128.0022.8729.4033.700.00-2193.95%
GOOG240419C001290002024-03-18 12:47PM EDT129.0021.5028.4032.700.00-60060091.21%
GOOG240419C001300002024-04-12 3:02PM EDT130.0028.9027.4030.35-2.20-7.07%462,774116.55%
GOOG240419C001310002024-04-09 12:50PM EDT131.0027.8326.4030.200.00-1069.53%
GOOG240419C001320002024-04-10 9:51AM EDT132.0024.4025.4529.200.00-12069.34%
GOOG240419C001340002024-04-12 2:14PM EDT134.0025.2323.4527.25+1.18+4.91%23666.41%
GOOG240419C001350002024-04-12 3:44PM EDT135.0024.0823.4526.25-2.04-7.81%6134,26985.94%
GOOG240419C001360002024-04-12 3:17PM EDT136.0023.0022.8025.75+2.85+14.14%238394.82%
GOOG240419C001370002024-04-12 11:11AM EDT137.0022.2520.5024.75+4.49+25.28%12772.36%
GOOG240419C001380002024-04-12 3:42PM EDT138.0021.1219.4523.75-1.68-7.37%24268.65%
GOOG240419C001390002024-04-10 11:42AM EDT139.0017.8018.4522.250.00-67454.39%
GOOG240419C001400002024-04-12 3:58PM EDT140.0019.3817.4521.80-1.68-7.98%5312,90664.01%
GOOG240419C001410002024-04-11 3:53PM EDT141.0017.9017.8020.30-2.20-10.95%308773.29%
GOOG240419C001420002024-04-12 3:37PM EDT142.0017.5615.5019.80+0.54+3.17%414659.28%
GOOG240419C001430002024-04-12 3:37PM EDT143.0015.9214.7018.80-2.12-11.75%1613559.38%
GOOG240419C001440002024-04-12 3:53PM EDT144.0015.3613.7517.85+0.36+2.40%11021057.81%
GOOG240419C001450002024-04-12 3:16PM EDT145.0013.9912.7016.85-2.16-13.37%28018,15254.20%
GOOG240419C001460002024-04-12 3:15PM EDT146.0013.3811.5015.85-0.01-0.07%15710488.79%
GOOG240419C001470002024-04-12 2:08PM EDT147.0012.5611.3514.90-1.67-11.74%1741755.96%
GOOG240419C001480002024-04-12 11:56AM EDT148.0012.309.5012.30-0.45-3.53%279356.01%
GOOG240419C001490002024-04-12 3:09PM EDT149.0010.208.7012.70-2.00-16.39%1363274.59%
GOOG240419C001500002024-04-12 3:54PM EDT150.009.309.3510.20-1.88-16.82%65514,08847.44%
GOOG240419C001525002024-04-12 3:59PM EDT152.507.227.207.95-1.66-18.69%1632,08542.73%
GOOG240419C001550002024-04-12 3:55PM EDT155.005.085.005.20-1.52-23.03%8367,63229.74%
GOOG240419C001575002024-04-12 3:59PM EDT157.503.303.203.65-1.15-25.84%1,7074,08131.10%
GOOG240419C001600002024-04-12 3:59PM EDT160.001.911.851.92-0.79-29.26%9,17117,29826.11%
GOOG240419C001625002024-04-12 3:59PM EDT162.500.930.880.98-0.56-37.58%8,6273,11925.44%
GOOG240419C001650002024-04-12 3:59PM EDT165.000.410.370.43-0.31-43.06%4,06612,24224.85%
GOOG240419C001675002024-04-12 3:58PM EDT167.500.150.140.17-0.17-53.12%1,5691,52424.76%
GOOG240419C001700002024-04-12 3:59PM EDT170.000.080.070.09-0.06-42.86%2,1346,75626.56%
GOOG240419C001725002024-04-12 3:59PM EDT172.500.030.020.05-0.07-70.00%150-28.52%
GOOG240419C001750002024-04-12 2:55PM EDT175.000.030.010.050.00-2372,75732.62%
GOOG240419C001775002024-04-12 3:07PM EDT177.500.030.020.04+0.01+50.00%4633135.55%
GOOG240419C001800002024-04-12 11:50AM EDT180.000.010.000.040.00-82,86139.45%
GOOG240419C001850002024-04-11 3:46PM EDT185.000.010.000.040.00-879246.88%
GOOG240419C001900002024-04-09 3:55PM EDT190.000.020.000.030.00-283,98052.34%
GOOG240419C001950002024-04-05 2:24PM EDT195.000.020.000.140.00-271,23965.43%
GOOG240419C002000002024-04-12 3:54PM EDT200.000.010.000.010.00-1687954.69%
GOOG240419C002050002024-03-26 2:32PM EDT205.000.020.000.510.00-12032495.51%
GOOG240419C002100002024-03-22 2:33PM EDT210.000.010.000.030.00-20044171.88%
GOOG240419C002150002024-03-22 10:33AM EDT215.000.010.000.030.00-203777.34%
GOOG240419C002200002024-04-02 1:35PM EDT220.000.010.001.750.00-82811146.00%
GOOG240419C002250002024-04-11 12:34PM EDT225.000.010.000.070.00-13395.31%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240419P000650002024-03-20 2:17PM EDT65.000.020.000.010.00-4520200.00%
GOOG240419P000700002024-02-21 12:52PM EDT70.000.010.000.030.00-99130203.13%
GOOG240419P000750002024-04-05 11:42AM EDT75.000.010.000.020.00-192181.25%
GOOG240419P000800002024-04-09 12:28PM EDT80.000.010.000.010.00-1502,210156.25%
GOOG240419P000850002024-04-12 3:47PM EDT85.000.010.000.03-0.02-66.67%15479157.81%
GOOG240419P000900002024-04-08 11:08AM EDT90.000.010.000.110.00-2502164.84%
GOOG240419P000950002024-04-12 1:15PM EDT95.000.010.000.030.00-2407131.25%
GOOG240419P001000002024-04-10 10:56AM EDT100.000.010.000.020.00-11,672115.63%
GOOG240419P001050002024-04-12 10:10AM EDT105.000.010.001.75-0.01-50.00%571,263192.68%
GOOG240419P001100002024-04-12 10:11AM EDT110.000.010.000.020.00-4913,42692.19%
GOOG240419P001150002024-04-12 2:27PM EDT115.000.010.000.010.00-27610,31978.13%
GOOG240419P001200002024-04-12 3:45PM EDT120.000.010.010.020.00-18510,50475.00%
GOOG240419P001250002024-04-12 3:19PM EDT125.000.030.010.04+0.01+50.00%575,75869.14%
GOOG240419P001280002024-04-12 2:32PM EDT128.000.020.000.05-0.01-33.33%2043163.28%
GOOG240419P001290002024-04-12 3:48PM EDT129.000.020.010.050.00-381,81962.50%
GOOG240419P001300002024-04-12 3:52PM EDT130.000.040.020.04+0.02+100.00%5312,96860.16%
GOOG240419P001310002024-04-12 2:33PM EDT131.000.030.010.05-0.03-50.00%111558.20%
GOOG240419P001320002024-04-12 10:44AM EDT132.000.040.010.05+0.01+33.33%13056.25%
GOOG240419P001330002024-04-11 3:52PM EDT133.000.030.020.060.00-125156.25%
GOOG240419P001340002024-04-12 1:38PM EDT134.000.050.020.060.00-3533953.91%
GOOG240419P001350002024-04-12 3:50PM EDT135.000.050.020.05+0.02+66.67%6287,79251.17%
GOOG240419P001360002024-04-11 2:53PM EDT136.000.030.020.070.00-520150.78%
GOOG240419P001370002024-04-12 2:06PM EDT137.000.050.030.06+0.02+66.67%2563350.78%
GOOG240419P001380002024-04-12 2:11PM EDT138.000.050.040.05+0.01+25.00%11037047.27%
GOOG240419P001390002024-04-12 2:45PM EDT139.000.060.040.08+0.01+20.00%3717248.44%
GOOG240419P001400002024-04-12 3:37PM EDT140.000.080.060.07+0.03+60.00%3,85412,12145.31%
GOOG240419P001410002024-04-12 3:57PM EDT141.000.070.060.07+0.02+40.00%5348043.16%
GOOG240419P001420002024-04-12 3:10PM EDT142.000.100.060.10+0.03+42.86%7032043.46%
GOOG240419P001430002024-04-12 3:44PM EDT143.000.100.070.11+0.04+66.67%5436341.90%
GOOG240419P001440002024-04-12 2:38PM EDT144.000.120.080.12+0.05+71.43%1611,43540.23%
GOOG240419P001450002024-04-12 3:17PM EDT145.000.140.090.13+0.06+75.00%16914,19038.48%
GOOG240419P001460002024-04-12 3:51PM EDT146.000.140.100.15+0.05+55.56%7660737.11%
GOOG240419P001470002024-04-12 3:15PM EDT147.000.170.120.17+0.07+70.00%3581,16035.65%
GOOG240419P001480002024-04-12 3:17PM EDT148.000.200.150.18+0.08+66.67%2721,48633.59%
GOOG240419P001490002024-04-12 2:39PM EDT149.000.210.180.21+0.07+50.00%3771,44332.23%
GOOG240419P001500002024-04-12 3:59PM EDT150.000.250.220.25+0.09+56.25%1,3955,75730.96%
GOOG240419P001525002024-04-12 3:59PM EDT152.500.410.380.51+0.15+57.69%1,4883,76130.08%
GOOG240419P001550002024-04-12 3:59PM EDT155.000.730.700.89+0.26+55.32%3,2455,37028.03%
GOOG240419P001575002024-04-12 3:59PM EDT157.501.391.361.44+0.48+52.75%4,2182,41424.95%
GOOG240419P001600002024-04-12 3:59PM EDT160.002.452.422.79+0.70+40.00%3,8331,01226.81%
GOOG240419P001625002024-04-12 3:57PM EDT162.504.143.654.15+1.20+40.82%61018723.54%
GOOG240419P001650002024-04-12 3:54PM EDT165.006.405.956.15+1.70+36.17%37710423.07%
GOOG240419P001675002024-04-12 1:09PM EDT167.508.756.3510.40+1.05+13.64%131857.96%
GOOG240419P001700002024-04-12 3:53PM EDT170.0011.209.3012.80+2.07+22.67%11664.72%
GOOG240419P001750002024-04-10 9:33AM EDT175.0018.0514.1017.750.00-20078.83%
GOOG240419P001800002024-04-11 12:24PM EDT180.0020.2518.5522.750.00-1192.33%
GOOG240419P001850002024-04-12 10:13AM EDT185.0024.8023.9527.75-16.73-40.28%200104.88%
GOOG240419P001900002024-02-13 10:38AM EDT190.0043.3044.2047.600.00-20291.16%
GOOG240419P001950002024-02-12 10:57AM EDT195.0045.5652.4055.450.00--0341.31%
GOOG240419P002000002024-04-10 3:54PM EDT200.0042.3038.5042.750.00-20138.23%
GOOG240419P002100002024-04-12 1:15PM EDT210.0050.8548.5052.750.00-10157.81%