GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG200605C008400002020-05-28 3:56PM EDT840.00579.00576.70584.100.00---0.00%
GOOG200605C009100002020-05-12 3:56PM EDT910.00468.00513.60525.500.00-20137.06%
GOOG200605C009700002020-05-27 9:47AM EDT970.00440.00456.70461.900.00---112.35%
GOOG200605C009800002020-05-21 3:54PM EDT980.00423.80443.90457.600.00--1135.47%
GOOG200605C009900002020-05-28 3:53PM EDT990.00428.70429.40435.700.00---0.00%
GOOG200605C010100002020-05-28 3:26PM EDT1,010.00421.00413.60424.400.00-1786.33%
GOOG200605C010500002020-05-13 7:06PM EDT1,050.00278.06373.60384.400.00-3277.44%
GOOG200605C010800002020-05-27 9:51AM EDT1,080.00323.90343.60355.600.00---90.28%
GOOG200605C011000002020-05-18 9:31AM EDT1,100.00259.00323.90335.600.00-1387.43%
GOOG200605C011700002020-05-27 1:00PM EDT1,170.00237.00253.80264.500.00-9758.40%
GOOG200605C011800002020-05-14 11:41AM EDT1,180.00161.30243.80254.600.00--557.47%
GOOG200605C011900002020-05-27 9:39AM EDT1,190.00217.60233.90245.600.00-1864.04%
GOOG200605C012000002020-05-29 3:52PM EDT1,200.00227.65223.70234.70+20.45+9.87%6252.98%
GOOG200605C012050002020-05-15 11:54AM EDT1,205.00153.40219.20230.600.00--961.83%
GOOG200605C012100002020-05-14 3:41PM EDT1,210.00139.10214.20225.600.00-4960.55%
GOOG200605C012150002020-05-15 12:34PM EDT1,215.00153.60209.00220.900.00-7559.74%
GOOG200605C012200002020-05-29 2:03PM EDT1,220.00199.97204.30215.70+61.77+44.70%1558.90%
GOOG200605C012250002020-05-27 12:25PM EDT1,225.00182.48199.60210.700.00-2958.87%
GOOG200605C012300002020-05-29 2:51PM EDT1,230.00189.00194.00206.00+11.38+6.41%22256.31%
GOOG200605C012350002020-05-15 3:36PM EDT1,235.00142.70189.10200.800.00--754.59%
GOOG200605C012400002020-05-28 10:23AM EDT1,240.00182.51185.20192.500.00-51467.81%
GOOG200605C012450002020-05-15 3:45PM EDT1,245.00133.70178.50191.100.00-7850.68%
GOOG200605C012500002020-05-29 3:36PM EDT1,250.00177.90171.70185.90+6.32+3.68%101676.53%
GOOG200605C012550002020-05-19 3:52PM EDT1,255.00129.00167.10181.200.00-2175.71%
GOOG200605C012600002020-05-28 10:13AM EDT1,260.00162.59161.00176.000.00-5673.41%
GOOG200605C012650002020-05-29 4:00PM EDT1,265.00163.30159.20169.20+39.00+31.38%7966.23%
GOOG200605C012700002020-05-29 12:44PM EDT1,270.00152.78154.20158.40+31.88+26.37%5100.00%
GOOG200605C012750002020-05-20 9:39AM EDT1,275.00121.50149.30153.400.00-150.00%
GOOG200605C012800002020-05-27 11:07AM EDT1,280.00121.71144.40148.500.00-5170.00%
GOOG200605C012850002020-05-22 11:15AM EDT1,285.00117.30140.20152.400.00-61468.48%
GOOG200605C012900002020-05-29 11:31AM EDT1,290.00132.80134.50138.60+14.60+12.35%5180.00%
GOOG200605C012950002020-05-28 1:21PM EDT1,295.00141.68132.00138.400.00-11054.01%
GOOG200605C013000002020-05-29 10:17AM EDT1,300.00120.89125.40136.90+1.75+1.47%76761.93%
GOOG200605C013050002020-05-29 3:22PM EDT1,305.00124.50119.90123.90+3.08+2.54%1780.00%
GOOG200605C013100002020-05-29 12:54PM EDT1,310.00110.00115.20127.20+15.00+15.79%11359.09%
GOOG200605C013150002020-05-27 3:59PM EDT1,315.00105.00110.30114.100.00-251426.03%
GOOG200605C013200002020-05-29 3:56PM EDT1,320.00110.34104.20109.20+9.94+9.90%10926.54%
GOOG200605C013250002020-05-29 2:30PM EDT1,325.00101.80100.50112.80+0.70+0.69%92055.01%
GOOG200605C013300002020-05-27 3:49PM EDT1,330.0092.3097.20105.900.00-313149.00%
GOOG200605C013350002020-05-29 9:38AM EDT1,335.0093.1093.10102.10+4.10+4.61%11749.86%
GOOG200605C013400002020-05-29 3:58PM EDT1,340.0092.6487.9096.50+11.34+13.95%184246.77%
GOOG200605C013450002020-05-29 3:32PM EDT1,345.0087.4082.1092.10+14.30+19.56%192246.20%
GOOG200605C013500002020-05-29 3:58PM EDT1,350.0083.1977.9087.90+10.99+15.22%465545.92%
GOOG200605C013550002020-05-29 3:36PM EDT1,355.0076.2073.0083.00+6.10+8.70%241144.22%
GOOG200605C013600002020-05-29 3:33PM EDT1,360.0072.7068.2077.50+10.00+15.95%315441.37%
GOOG200605C013650002020-05-29 3:44PM EDT1,365.0070.3063.4073.30+10.10+16.78%231340.91%
GOOG200605C013700002020-05-29 3:12PM EDT1,370.0062.0059.6069.50+6.32+11.35%203241.01%
GOOG200605C013750002020-05-29 3:02PM EDT1,375.0061.7055.1065.00+4.70+8.25%91539.80%
GOOG200605C013800002020-05-29 3:02PM EDT1,380.0058.0055.1056.70+10.10+21.09%23832.20%
GOOG200605C013850002020-05-28 3:15PM EDT1,385.0056.5047.9056.300.00-31337.62%
GOOG200605C013900002020-05-28 1:34PM EDT1,390.0055.0041.6050.300.00-25333.91%
GOOG200605C013950002020-05-29 2:37PM EDT1,395.0040.9037.7046.20+3.90+10.54%71333.03%
GOOG200605C014000002020-05-29 3:01PM EDT1,400.0039.0034.3042.80-9.37-19.37%4210233.02%
GOOG200605C014050002020-05-29 3:59PM EDT1,405.0036.0032.0038.60-7.36-16.97%143031.72%
GOOG200605C014100002020-05-29 3:53PM EDT1,410.0030.9526.1035.40+2.47+8.67%633631.63%
GOOG200605C014150002020-05-29 3:11PM EDT1,415.0028.8022.9029.90-1.80-5.88%213928.32%
GOOG200605C014200002020-05-29 3:56PM EDT1,420.0025.5020.7028.10+3.80+17.51%1115729.70%
GOOG200605C014250002020-05-29 3:59PM EDT1,425.0022.1014.6023.30+2.70+13.92%823527.00%
GOOG200605C014300002020-05-29 3:59PM EDT1,430.0019.4013.0021.00+2.40+14.12%1647527.27%
GOOG200605C014350002020-05-29 3:58PM EDT1,435.0016.7712.2018.60+2.23+15.34%1638827.18%
GOOG200605C014400002020-05-29 3:59PM EDT1,440.0015.0011.0016.60+2.00+15.38%35116527.37%
GOOG200605C014450002020-05-29 3:55PM EDT1,445.0013.009.0012.70+0.10+0.78%1353824.82%
GOOG200605C014500002020-05-29 3:59PM EDT1,450.0010.309.0011.50+0.80+8.42%31911225.56%
GOOG200605C014550002020-05-29 1:30PM EDT1,455.008.608.409.00+0.46+5.65%111924.23%
GOOG200605C014600002020-05-29 3:57PM EDT1,460.007.602.408.60+0.10+1.33%728125.69%
GOOG200605C014650002020-05-29 3:59PM EDT1,465.005.910.757.60-2.59-30.47%30626.10%
GOOG200605C014700002020-05-29 3:59PM EDT1,470.005.302.306.00-0.70-11.67%647625.28%
GOOG200605C014750002020-05-29 3:53PM EDT1,475.004.332.004.60-2.57-37.25%822924.43%
GOOG200605C014800002020-05-29 3:58PM EDT1,480.003.371.503.90-0.33-8.92%1444224.62%
GOOG200605C014900002020-05-29 3:59PM EDT1,490.002.250.052.75-1.05-31.82%10013324.92%
GOOG200605C015000002020-05-29 3:58PM EDT1,500.001.600.051.90-0.90-36.00%13531325.17%
GOOG200605C015100002020-05-29 3:59PM EDT1,510.001.100.151.20-0.09-7.56%2428625.01%
GOOG200605C015200002020-05-29 3:57PM EDT1,520.000.900.001.10-0.26-22.41%2405726.86%
GOOG200605C015300002020-05-29 2:59PM EDT1,530.000.950.000.95-0.20-17.39%4612828.30%
GOOG200605C015400002020-05-29 2:54PM EDT1,540.000.700.000.80-0.28-28.57%81729.52%
GOOG200605C015500002020-05-29 3:10PM EDT1,550.000.600.051.60-0.10-14.29%93536.00%
GOOG200605C015600002020-05-27 9:43AM EDT1,560.000.450.050.750.00-1533.26%
GOOG200605C015700002020-05-29 11:35AM EDT1,570.000.550.050.70-0.10-15.38%21434.86%
GOOG200605C015800002020-05-29 3:45PM EDT1,580.000.350.050.65-0.10-22.22%1736.37%
GOOG200605C015900002020-05-28 3:44PM EDT1,590.000.450.050.600.00-1437.79%
GOOG200605C016000002020-05-28 3:19PM EDT1,600.000.400.050.550.00-112439.14%
GOOG200605C016100002020-05-18 12:05PM EDT1,610.000.260.001.300.00--147.02%
GOOG200605C016200002020-05-26 3:50PM EDT1,620.000.550.000.500.00-2142.16%
GOOG200605C016300002020-05-13 7:06PM EDT1,630.001.000.000.600.00--145.07%
GOOG200605C016400002020-05-28 2:35PM EDT1,640.000.21--0.00---0.00%
GOOG200605C016700002020-05-07 2:31PM EDT1,670.000.450.000.450.00--250.00%
GOOG200605C016900002020-05-27 1:05PM EDT1,690.000.10-0.500.00---54.00%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG200605P008300002020-05-13 7:11PM EDT830.001.000.000.000.00--150.00%
GOOG200605P008600002020-05-13 7:11PM EDT860.001.050.100.700.00--1144.73%
GOOG200605P008700002020-05-13 7:11PM EDT870.000.240.000.350.00--3129.88%
GOOG200605P008800002020-05-13 7:11PM EDT880.000.240.000.700.00--3136.67%
GOOG200605P009000002020-05-14 12:54PM EDT900.000.470.000.350.00-125121.68%
GOOG200605P009200002020-05-13 7:11PM EDT920.001.450.000.700.00--1125.15%
GOOG200605P009500002020-05-13 7:11PM EDT950.001.820.000.000.00--250.00%
GOOG200605P009800002020-05-13 7:11PM EDT980.000.770.000.350.00-100100.88%
GOOG200605P009900002020-05-13 7:11PM EDT990.000.910.000.450.00-100100.98%
GOOG200605P010000002020-05-29 10:04AM EDT1,000.000.050.000.10-0.05-50.00%51585.35%
GOOG200605P010100002020-05-13 7:11PM EDT1,010.001.050.000.700.00--3100.78%
GOOG200605P010500002020-05-13 7:11PM EDT1,050.001.550.050.400.00--386.13%
GOOG200605P010700002020-05-13 7:11PM EDT1,070.003.200.001.050.00-3289.89%
GOOG200605P010800002020-05-26 11:25AM EDT1,080.000.350.001.850.00-1194.26%
GOOG200605P010900002020-05-27 3:34PM EDT1,090.000.200.000.350.00-1374.51%
GOOG200605P011000002020-05-12 3:59PM EDT1,100.001.250.000.450.00-1874.27%
GOOG200605P011100002020-05-13 7:11PM EDT1,110.005.700.000.350.00-1170.02%
GOOG200605P011200002020-05-18 12:14AM EDT1,120.002.500.000.400.00--168.75%
GOOG200605P011300002020-05-13 2:45PM EDT1,130.003.800.000.400.00-111266.46%
GOOG200605P011400002020-05-29 11:14AM EDT1,140.000.250.000.45-0.30-54.55%1365.04%
GOOG200605P011500002020-05-21 11:30AM EDT1,150.001.050.000.450.00-1362.79%
GOOG200605P011600002020-05-26 9:32AM EDT1,160.000.650.000.600.00-3562.65%
GOOG200605P011700002020-05-29 1:29PM EDT1,170.000.290.002.00-0.44-60.27%21071.14%
GOOG200605P011800002020-05-15 11:20AM EDT1,180.005.200.001.300.00-11264.28%
GOOG200605P011900002020-05-29 10:50AM EDT1,190.000.300.001.35-0.15-33.33%11362.16%
GOOG200605P012000002020-05-29 3:54PM EDT1,200.000.500.105.00-0.25-33.33%51074.71%
GOOG200605P012050002020-05-26 12:58PM EDT1,205.000.850.005.000.00-1272.96%
GOOG200605P012100002020-05-28 11:33AM EDT1,210.000.600.002.750.00-11464.05%
GOOG200605P012150002020-05-20 12:19PM EDT1,215.002.100.001.450.00-1156.57%
GOOG200605P012200002020-05-29 10:57AM EDT1,220.000.420.051.50-0.23-35.38%11355.91%
GOOG200605P012250002020-05-29 11:58AM EDT1,225.000.550.001.50-0.05-8.33%2254.39%
GOOG200605P012300002020-05-28 12:44PM EDT1,230.000.650.001.550.00-81653.42%
GOOG200605P012350002020-05-08 9:40AM EDT1,235.006.450.001.500.00-1251.90%
GOOG200605P012400002020-05-29 10:21AM EDT1,240.000.610.001.50-3.59-85.48%1350.68%
GOOG200605P012450002020-05-28 1:32PM EDT1,245.000.750.005.000.00-1461.35%
GOOG200605P012500002020-05-29 2:52PM EDT1,250.000.450.005.00-0.30-40.00%25459.90%
GOOG200605P012550002020-05-22 3:32PM EDT1,255.002.660.0010.000.00-1168.53%
GOOG200605P012600002020-05-28 3:47PM EDT1,260.001.050.005.000.00-21757.02%
GOOG200605P012650002020-05-28 3:33PM EDT1,265.000.990.0010.000.00-1265.31%
GOOG200605P012700002020-05-29 10:27AM EDT1,270.000.930.0010.00-2.59-73.58%1863.70%
GOOG200605P012750002020-05-29 3:57PM EDT1,275.000.750.005.00-0.35-31.82%11052.69%
GOOG200605P012800002020-05-29 2:52PM EDT1,280.000.850.000.85-0.55-39.29%31541.70%
GOOG200605P012850002020-05-22 2:01PM EDT1,285.004.230.0010.000.00-1458.86%
GOOG200605P012900002020-05-29 2:58PM EDT1,290.001.250.005.00-0.80-39.02%11957.24%
GOOG200605P012950002020-05-29 10:54AM EDT1,295.001.350.005.00-0.95-41.30%11155.62%
GOOG200605P013000002020-05-29 3:29PM EDT1,300.001.200.005.00-0.20-14.29%924354.00%
GOOG200605P013050002020-05-27 3:51PM EDT1,305.002.200.002.600.00-31544.40%
GOOG200605P013100002020-05-29 3:32PM EDT1,310.001.500.152.20-0.31-17.13%2044741.33%
GOOG200605P013150002020-05-29 12:40PM EDT1,315.001.881.051.55-0.47-20.00%2362636.99%
GOOG200605P013200002020-05-29 3:33PM EDT1,320.001.750.002.00-0.80-31.37%116037.65%
GOOG200605P013250002020-05-29 3:21PM EDT1,325.001.900.402.15-0.40-17.39%35836.83%
GOOG200605P013300002020-05-29 3:41PM EDT1,330.002.130.002.35-1.37-39.14%138536.15%
GOOG200605P013350002020-05-29 3:32PM EDT1,335.002.300.103.10-0.20-8.00%31137.18%
GOOG200605P013400002020-05-29 3:49PM EDT1,340.002.500.002.80-1.70-40.48%225834.71%
GOOG200605P013450002020-05-29 1:50PM EDT1,345.003.930.002.55-0.87-18.13%1213732.40%
GOOG200605P013500002020-05-29 3:57PM EDT1,350.002.640.453.40-2.56-49.23%5513333.41%
GOOG200605P013550002020-05-29 3:59PM EDT1,355.002.702.653.10-4.28-61.32%76430.99%
GOOG200605P013600002020-05-29 3:20PM EDT1,360.004.003.103.40-1.80-31.03%22527330.22%
GOOG200605P013650002020-05-29 3:15PM EDT1,365.005.103.503.90-1.84-26.51%89529.83%
GOOG200605P013700002020-05-29 3:48PM EDT1,370.004.770.005.80-2.73-36.40%6310132.26%
GOOG200605P013750002020-05-29 3:53PM EDT1,375.004.901.004.90-1.30-20.97%324728.63%
GOOG200605P013800002020-05-29 3:57PM EDT1,380.005.280.657.00-3.82-41.98%586530.82%
GOOG200605P013850002020-05-29 3:52PM EDT1,385.006.701.6010.50-0.88-11.61%296334.69%
GOOG200605P013900002020-05-29 3:59PM EDT1,390.007.062.358.20-5.94-45.69%1149828.91%
GOOG200605P013950002020-05-29 3:59PM EDT1,395.007.853.8011.10-3.85-32.91%593331.28%
GOOG200605P014000002020-05-29 3:58PM EDT1,400.008.895.5011.80-6.81-43.38%1288430.05%
GOOG200605P014050002020-05-29 3:59PM EDT1,405.0010.207.3014.90-7.00-40.70%323432.02%
GOOG200605P014100002020-05-29 3:58PM EDT1,410.0011.607.4014.00-8.10-41.12%934328.30%
GOOG200605P014150002020-05-29 3:52PM EDT1,415.0014.407.9016.60-3.63-20.13%18929.14%
GOOG200605P014200002020-05-29 3:57PM EDT1,420.0015.009.6016.90-8.50-36.17%982426.76%
GOOG200605P014250002020-05-29 3:59PM EDT1,425.0016.6816.0017.20-9.92-37.29%481424.23%
GOOG200605P014300002020-05-29 3:54PM EDT1,430.0020.2018.0023.10-1.90-8.60%572128.57%
GOOG200605P014350002020-05-29 3:51PM EDT1,435.0022.7016.1025.40-3.73-14.11%11711628.10%
GOOG200605P014400002020-05-29 3:55PM EDT1,440.0024.9019.1024.80-13.50-35.16%12613223.65%
GOOG200605P014450002020-05-29 2:37PM EDT1,445.0032.7021.8027.90+6.47+24.67%1-23.65%
GOOG200605P014500002020-05-29 3:58PM EDT1,450.0030.1029.3030.60-3.90-11.47%16422.82%
GOOG200605P014550002020-05-29 2:54PM EDT1,455.0045.4032.9034.90-9.00-16.54%3423.97%
GOOG200605P014600002020-05-29 3:04PM EDT1,460.0037.8033.2042.10-5.20-12.09%201829.25%
GOOG200605P014650002020-05-29 3:47PM EDT1,465.0042.0036.7045.70-10.40-19.85%171529.23%
GOOG200605P014700002020-05-29 3:58PM EDT1,470.0044.6043.7045.80-11.20-20.07%161423.00%
GOOG200605P014750002020-05-29 3:59PM EDT1,475.0049.8044.2054.20-11.30-18.49%271730.66%
GOOG200605P014800002020-05-29 3:16PM EDT1,480.0059.2052.8054.50-9.10-13.32%202423.59%
GOOG200605P014900002020-05-29 3:42PM EDT1,490.0062.5057.7066.50-12.60-16.78%331230.90%
GOOG200605P015000002020-05-29 9:51AM EDT1,500.0073.2070.9074.40-13.40-15.47%31929.21%
GOOG200605P015100002020-05-28 2:04PM EDT1,510.0077.1075.8085.000.00-31033.55%
GOOG200605P015200002020-05-29 2:58PM EDT1,520.0094.0086.0094.30-6.50-6.47%1534.42%
GOOG200605P016400002020-05-27 9:42AM EDT1,640.00231.60204.60216.700.00---71.39%
GOOG200605P016700002020-05-27 11:38AM EDT1,670.00272.10232.50246.500.00---77.57%
GOOG200605P016900002020-05-28 10:09AM EDT1,690.00272.00266.20269.200.00---85.93%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità