GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper5 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200605C00840000 | 2020-05-28 3:56PM EDT | 840.00 | 579.00 | 576.70 | 584.10 | 0.00 | - | - | - | 0.00% |
| GOOG200605C00910000 | 2020-05-12 3:56PM EDT | 910.00 | 468.00 | 513.60 | 525.50 | 0.00 | - | 2 | 0 | 137.06% |
| GOOG200605C00970000 | 2020-05-27 9:47AM EDT | 970.00 | 440.00 | 456.70 | 461.90 | 0.00 | - | - | - | 112.35% |
| GOOG200605C00980000 | 2020-05-21 3:54PM EDT | 980.00 | 423.80 | 443.90 | 457.60 | 0.00 | - | - | 1 | 135.47% |
| GOOG200605C00990000 | 2020-05-28 3:53PM EDT | 990.00 | 428.70 | 429.40 | 435.70 | 0.00 | - | - | - | 0.00% |
| GOOG200605C01010000 | 2020-05-28 3:26PM EDT | 1,010.00 | 421.00 | 413.60 | 424.40 | 0.00 | - | 1 | 7 | 86.33% |
| GOOG200605C01050000 | 2020-05-13 7:06PM EDT | 1,050.00 | 278.06 | 373.60 | 384.40 | 0.00 | - | 3 | 2 | 77.44% |
| GOOG200605C01080000 | 2020-05-27 9:51AM EDT | 1,080.00 | 323.90 | 343.60 | 355.60 | 0.00 | - | - | - | 90.28% |
| GOOG200605C01100000 | 2020-05-18 9:31AM EDT | 1,100.00 | 259.00 | 323.90 | 335.60 | 0.00 | - | 1 | 3 | 87.43% |
| GOOG200605C01170000 | 2020-05-27 1:00PM EDT | 1,170.00 | 237.00 | 253.80 | 264.50 | 0.00 | - | 9 | 7 | 58.40% |
| GOOG200605C01180000 | 2020-05-14 11:41AM EDT | 1,180.00 | 161.30 | 243.80 | 254.60 | 0.00 | - | - | 5 | 57.47% |
| GOOG200605C01190000 | 2020-05-27 9:39AM EDT | 1,190.00 | 217.60 | 233.90 | 245.60 | 0.00 | - | 1 | 8 | 64.04% |
| GOOG200605C01200000 | 2020-05-29 3:52PM EDT | 1,200.00 | 227.65 | 223.70 | 234.70 | +20.45 | +9.87% | 6 | 2 | 52.98% |
| GOOG200605C01205000 | 2020-05-15 11:54AM EDT | 1,205.00 | 153.40 | 219.20 | 230.60 | 0.00 | - | - | 9 | 61.83% |
| GOOG200605C01210000 | 2020-05-14 3:41PM EDT | 1,210.00 | 139.10 | 214.20 | 225.60 | 0.00 | - | 4 | 9 | 60.55% |
| GOOG200605C01215000 | 2020-05-15 12:34PM EDT | 1,215.00 | 153.60 | 209.00 | 220.90 | 0.00 | - | 7 | 5 | 59.74% |
| GOOG200605C01220000 | 2020-05-29 2:03PM EDT | 1,220.00 | 199.97 | 204.30 | 215.70 | +61.77 | +44.70% | 1 | 5 | 58.90% |
| GOOG200605C01225000 | 2020-05-27 12:25PM EDT | 1,225.00 | 182.48 | 199.60 | 210.70 | 0.00 | - | 2 | 9 | 58.87% |
| GOOG200605C01230000 | 2020-05-29 2:51PM EDT | 1,230.00 | 189.00 | 194.00 | 206.00 | +11.38 | +6.41% | 2 | 22 | 56.31% |
| GOOG200605C01235000 | 2020-05-15 3:36PM EDT | 1,235.00 | 142.70 | 189.10 | 200.80 | 0.00 | - | - | 7 | 54.59% |
| GOOG200605C01240000 | 2020-05-28 10:23AM EDT | 1,240.00 | 182.51 | 185.20 | 192.50 | 0.00 | - | 5 | 14 | 67.81% |
| GOOG200605C01245000 | 2020-05-15 3:45PM EDT | 1,245.00 | 133.70 | 178.50 | 191.10 | 0.00 | - | 7 | 8 | 50.68% |
| GOOG200605C01250000 | 2020-05-29 3:36PM EDT | 1,250.00 | 177.90 | 171.70 | 185.90 | +6.32 | +3.68% | 10 | 16 | 76.53% |
| GOOG200605C01255000 | 2020-05-19 3:52PM EDT | 1,255.00 | 129.00 | 167.10 | 181.20 | 0.00 | - | 2 | 1 | 75.71% |
| GOOG200605C01260000 | 2020-05-28 10:13AM EDT | 1,260.00 | 162.59 | 161.00 | 176.00 | 0.00 | - | 5 | 6 | 73.41% |
| GOOG200605C01265000 | 2020-05-29 4:00PM EDT | 1,265.00 | 163.30 | 159.20 | 169.20 | +39.00 | +31.38% | 7 | 9 | 66.23% |
| GOOG200605C01270000 | 2020-05-29 12:44PM EDT | 1,270.00 | 152.78 | 154.20 | 158.40 | +31.88 | +26.37% | 5 | 10 | 0.00% |
| GOOG200605C01275000 | 2020-05-20 9:39AM EDT | 1,275.00 | 121.50 | 149.30 | 153.40 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG200605C01280000 | 2020-05-27 11:07AM EDT | 1,280.00 | 121.71 | 144.40 | 148.50 | 0.00 | - | 5 | 17 | 0.00% |
| GOOG200605C01285000 | 2020-05-22 11:15AM EDT | 1,285.00 | 117.30 | 140.20 | 152.40 | 0.00 | - | 6 | 14 | 68.48% |
| GOOG200605C01290000 | 2020-05-29 11:31AM EDT | 1,290.00 | 132.80 | 134.50 | 138.60 | +14.60 | +12.35% | 5 | 18 | 0.00% |
| GOOG200605C01295000 | 2020-05-28 1:21PM EDT | 1,295.00 | 141.68 | 132.00 | 138.40 | 0.00 | - | 1 | 10 | 54.01% |
| GOOG200605C01300000 | 2020-05-29 10:17AM EDT | 1,300.00 | 120.89 | 125.40 | 136.90 | +1.75 | +1.47% | 7 | 67 | 61.93% |
| GOOG200605C01305000 | 2020-05-29 3:22PM EDT | 1,305.00 | 124.50 | 119.90 | 123.90 | +3.08 | +2.54% | 17 | 8 | 0.00% |
| GOOG200605C01310000 | 2020-05-29 12:54PM EDT | 1,310.00 | 110.00 | 115.20 | 127.20 | +15.00 | +15.79% | 1 | 13 | 59.09% |
| GOOG200605C01315000 | 2020-05-27 3:59PM EDT | 1,315.00 | 105.00 | 110.30 | 114.10 | 0.00 | - | 25 | 14 | 26.03% |
| GOOG200605C01320000 | 2020-05-29 3:56PM EDT | 1,320.00 | 110.34 | 104.20 | 109.20 | +9.94 | +9.90% | 10 | 9 | 26.54% |
| GOOG200605C01325000 | 2020-05-29 2:30PM EDT | 1,325.00 | 101.80 | 100.50 | 112.80 | +0.70 | +0.69% | 9 | 20 | 55.01% |
| GOOG200605C01330000 | 2020-05-27 3:49PM EDT | 1,330.00 | 92.30 | 97.20 | 105.90 | 0.00 | - | 31 | 31 | 49.00% |
| GOOG200605C01335000 | 2020-05-29 9:38AM EDT | 1,335.00 | 93.10 | 93.10 | 102.10 | +4.10 | +4.61% | 1 | 17 | 49.86% |
| GOOG200605C01340000 | 2020-05-29 3:58PM EDT | 1,340.00 | 92.64 | 87.90 | 96.50 | +11.34 | +13.95% | 18 | 42 | 46.77% |
| GOOG200605C01345000 | 2020-05-29 3:32PM EDT | 1,345.00 | 87.40 | 82.10 | 92.10 | +14.30 | +19.56% | 19 | 22 | 46.20% |
| GOOG200605C01350000 | 2020-05-29 3:58PM EDT | 1,350.00 | 83.19 | 77.90 | 87.90 | +10.99 | +15.22% | 46 | 55 | 45.92% |
| GOOG200605C01355000 | 2020-05-29 3:36PM EDT | 1,355.00 | 76.20 | 73.00 | 83.00 | +6.10 | +8.70% | 24 | 11 | 44.22% |
| GOOG200605C01360000 | 2020-05-29 3:33PM EDT | 1,360.00 | 72.70 | 68.20 | 77.50 | +10.00 | +15.95% | 31 | 54 | 41.37% |
| GOOG200605C01365000 | 2020-05-29 3:44PM EDT | 1,365.00 | 70.30 | 63.40 | 73.30 | +10.10 | +16.78% | 23 | 13 | 40.91% |
| GOOG200605C01370000 | 2020-05-29 3:12PM EDT | 1,370.00 | 62.00 | 59.60 | 69.50 | +6.32 | +11.35% | 20 | 32 | 41.01% |
| GOOG200605C01375000 | 2020-05-29 3:02PM EDT | 1,375.00 | 61.70 | 55.10 | 65.00 | +4.70 | +8.25% | 9 | 15 | 39.80% |
| GOOG200605C01380000 | 2020-05-29 3:02PM EDT | 1,380.00 | 58.00 | 55.10 | 56.70 | +10.10 | +21.09% | 2 | 38 | 32.20% |
| GOOG200605C01385000 | 2020-05-28 3:15PM EDT | 1,385.00 | 56.50 | 47.90 | 56.30 | 0.00 | - | 3 | 13 | 37.62% |
| GOOG200605C01390000 | 2020-05-28 1:34PM EDT | 1,390.00 | 55.00 | 41.60 | 50.30 | 0.00 | - | 2 | 53 | 33.91% |
| GOOG200605C01395000 | 2020-05-29 2:37PM EDT | 1,395.00 | 40.90 | 37.70 | 46.20 | +3.90 | +10.54% | 7 | 13 | 33.03% |
| GOOG200605C01400000 | 2020-05-29 3:01PM EDT | 1,400.00 | 39.00 | 34.30 | 42.80 | -9.37 | -19.37% | 42 | 102 | 33.02% |
| GOOG200605C01405000 | 2020-05-29 3:59PM EDT | 1,405.00 | 36.00 | 32.00 | 38.60 | -7.36 | -16.97% | 14 | 30 | 31.72% |
| GOOG200605C01410000 | 2020-05-29 3:53PM EDT | 1,410.00 | 30.95 | 26.10 | 35.40 | +2.47 | +8.67% | 63 | 36 | 31.63% |
| GOOG200605C01415000 | 2020-05-29 3:11PM EDT | 1,415.00 | 28.80 | 22.90 | 29.90 | -1.80 | -5.88% | 21 | 39 | 28.32% |
| GOOG200605C01420000 | 2020-05-29 3:56PM EDT | 1,420.00 | 25.50 | 20.70 | 28.10 | +3.80 | +17.51% | 111 | 57 | 29.70% |
| GOOG200605C01425000 | 2020-05-29 3:59PM EDT | 1,425.00 | 22.10 | 14.60 | 23.30 | +2.70 | +13.92% | 82 | 35 | 27.00% |
| GOOG200605C01430000 | 2020-05-29 3:59PM EDT | 1,430.00 | 19.40 | 13.00 | 21.00 | +2.40 | +14.12% | 164 | 75 | 27.27% |
| GOOG200605C01435000 | 2020-05-29 3:58PM EDT | 1,435.00 | 16.77 | 12.20 | 18.60 | +2.23 | +15.34% | 163 | 88 | 27.18% |
| GOOG200605C01440000 | 2020-05-29 3:59PM EDT | 1,440.00 | 15.00 | 11.00 | 16.60 | +2.00 | +15.38% | 351 | 165 | 27.37% |
| GOOG200605C01445000 | 2020-05-29 3:55PM EDT | 1,445.00 | 13.00 | 9.00 | 12.70 | +0.10 | +0.78% | 135 | 38 | 24.82% |
| GOOG200605C01450000 | 2020-05-29 3:59PM EDT | 1,450.00 | 10.30 | 9.00 | 11.50 | +0.80 | +8.42% | 319 | 112 | 25.56% |
| GOOG200605C01455000 | 2020-05-29 1:30PM EDT | 1,455.00 | 8.60 | 8.40 | 9.00 | +0.46 | +5.65% | 11 | 19 | 24.23% |
| GOOG200605C01460000 | 2020-05-29 3:57PM EDT | 1,460.00 | 7.60 | 2.40 | 8.60 | +0.10 | +1.33% | 72 | 81 | 25.69% |
| GOOG200605C01465000 | 2020-05-29 3:59PM EDT | 1,465.00 | 5.91 | 0.75 | 7.60 | -2.59 | -30.47% | 30 | 6 | 26.10% |
| GOOG200605C01470000 | 2020-05-29 3:59PM EDT | 1,470.00 | 5.30 | 2.30 | 6.00 | -0.70 | -11.67% | 64 | 76 | 25.28% |
| GOOG200605C01475000 | 2020-05-29 3:53PM EDT | 1,475.00 | 4.33 | 2.00 | 4.60 | -2.57 | -37.25% | 82 | 29 | 24.43% |
| GOOG200605C01480000 | 2020-05-29 3:58PM EDT | 1,480.00 | 3.37 | 1.50 | 3.90 | -0.33 | -8.92% | 144 | 42 | 24.62% |
| GOOG200605C01490000 | 2020-05-29 3:59PM EDT | 1,490.00 | 2.25 | 0.05 | 2.75 | -1.05 | -31.82% | 100 | 133 | 24.92% |
| GOOG200605C01500000 | 2020-05-29 3:58PM EDT | 1,500.00 | 1.60 | 0.05 | 1.90 | -0.90 | -36.00% | 135 | 313 | 25.17% |
| GOOG200605C01510000 | 2020-05-29 3:59PM EDT | 1,510.00 | 1.10 | 0.15 | 1.20 | -0.09 | -7.56% | 242 | 86 | 25.01% |
| GOOG200605C01520000 | 2020-05-29 3:57PM EDT | 1,520.00 | 0.90 | 0.00 | 1.10 | -0.26 | -22.41% | 240 | 57 | 26.86% |
| GOOG200605C01530000 | 2020-05-29 2:59PM EDT | 1,530.00 | 0.95 | 0.00 | 0.95 | -0.20 | -17.39% | 46 | 128 | 28.30% |
| GOOG200605C01540000 | 2020-05-29 2:54PM EDT | 1,540.00 | 0.70 | 0.00 | 0.80 | -0.28 | -28.57% | 8 | 17 | 29.52% |
| GOOG200605C01550000 | 2020-05-29 3:10PM EDT | 1,550.00 | 0.60 | 0.05 | 1.60 | -0.10 | -14.29% | 9 | 35 | 36.00% |
| GOOG200605C01560000 | 2020-05-27 9:43AM EDT | 1,560.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 33.26% |
| GOOG200605C01570000 | 2020-05-29 11:35AM EDT | 1,570.00 | 0.55 | 0.05 | 0.70 | -0.10 | -15.38% | 21 | 4 | 34.86% |
| GOOG200605C01580000 | 2020-05-29 3:45PM EDT | 1,580.00 | 0.35 | 0.05 | 0.65 | -0.10 | -22.22% | 1 | 7 | 36.37% |
| GOOG200605C01590000 | 2020-05-28 3:44PM EDT | 1,590.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 37.79% |
| GOOG200605C01600000 | 2020-05-28 3:19PM EDT | 1,600.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 11 | 24 | 39.14% |
| GOOG200605C01610000 | 2020-05-18 12:05PM EDT | 1,610.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | - | 1 | 47.02% |
| GOOG200605C01620000 | 2020-05-26 3:50PM EDT | 1,620.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 42.16% |
| GOOG200605C01630000 | 2020-05-13 7:06PM EDT | 1,630.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 1 | 45.07% |
| GOOG200605C01640000 | 2020-05-28 2:35PM EDT | 1,640.00 | 0.21 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG200605C01670000 | 2020-05-07 2:31PM EDT | 1,670.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 2 | 50.00% |
| GOOG200605C01690000 | 2020-05-27 1:05PM EDT | 1,690.00 | 0.10 | - | 0.50 | 0.00 | - | - | - | 54.00% |
Opzioni Putper5 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200605P00830000 | 2020-05-13 7:11PM EDT | 830.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG200605P00860000 | 2020-05-13 7:11PM EDT | 860.00 | 1.05 | 0.10 | 0.70 | 0.00 | - | - | 1 | 144.73% |
| GOOG200605P00870000 | 2020-05-13 7:11PM EDT | 870.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | - | 3 | 129.88% |
| GOOG200605P00880000 | 2020-05-13 7:11PM EDT | 880.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | - | 3 | 136.67% |
| GOOG200605P00900000 | 2020-05-14 12:54PM EDT | 900.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 121.68% |
| GOOG200605P00920000 | 2020-05-13 7:11PM EDT | 920.00 | 1.45 | 0.00 | 0.70 | 0.00 | - | - | 1 | 125.15% |
| GOOG200605P00950000 | 2020-05-13 7:11PM EDT | 950.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG200605P00980000 | 2020-05-13 7:11PM EDT | 980.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 100.88% |
| GOOG200605P00990000 | 2020-05-13 7:11PM EDT | 990.00 | 0.91 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 100.98% |
| GOOG200605P01000000 | 2020-05-29 10:04AM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 15 | 85.35% |
| GOOG200605P01010000 | 2020-05-13 7:11PM EDT | 1,010.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 100.78% |
| GOOG200605P01050000 | 2020-05-13 7:11PM EDT | 1,050.00 | 1.55 | 0.05 | 0.40 | 0.00 | - | - | 3 | 86.13% |
| GOOG200605P01070000 | 2020-05-13 7:11PM EDT | 1,070.00 | 3.20 | 0.00 | 1.05 | 0.00 | - | 3 | 2 | 89.89% |
| GOOG200605P01080000 | 2020-05-26 11:25AM EDT | 1,080.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 94.26% |
| GOOG200605P01090000 | 2020-05-27 3:34PM EDT | 1,090.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 74.51% |
| GOOG200605P01100000 | 2020-05-12 3:59PM EDT | 1,100.00 | 1.25 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 74.27% |
| GOOG200605P01110000 | 2020-05-13 7:11PM EDT | 1,110.00 | 5.70 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 70.02% |
| GOOG200605P01120000 | 2020-05-18 12:14AM EDT | 1,120.00 | 2.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 68.75% |
| GOOG200605P01130000 | 2020-05-13 2:45PM EDT | 1,130.00 | 3.80 | 0.00 | 0.40 | 0.00 | - | 11 | 12 | 66.46% |
| GOOG200605P01140000 | 2020-05-29 11:14AM EDT | 1,140.00 | 0.25 | 0.00 | 0.45 | -0.30 | -54.55% | 1 | 3 | 65.04% |
| GOOG200605P01150000 | 2020-05-21 11:30AM EDT | 1,150.00 | 1.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 62.79% |
| GOOG200605P01160000 | 2020-05-26 9:32AM EDT | 1,160.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 62.65% |
| GOOG200605P01170000 | 2020-05-29 1:29PM EDT | 1,170.00 | 0.29 | 0.00 | 2.00 | -0.44 | -60.27% | 2 | 10 | 71.14% |
| GOOG200605P01180000 | 2020-05-15 11:20AM EDT | 1,180.00 | 5.20 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 64.28% |
| GOOG200605P01190000 | 2020-05-29 10:50AM EDT | 1,190.00 | 0.30 | 0.00 | 1.35 | -0.15 | -33.33% | 1 | 13 | 62.16% |
| GOOG200605P01200000 | 2020-05-29 3:54PM EDT | 1,200.00 | 0.50 | 0.10 | 5.00 | -0.25 | -33.33% | 5 | 10 | 74.71% |
| GOOG200605P01205000 | 2020-05-26 12:58PM EDT | 1,205.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 72.96% |
| GOOG200605P01210000 | 2020-05-28 11:33AM EDT | 1,210.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 1 | 14 | 64.05% |
| GOOG200605P01215000 | 2020-05-20 12:19PM EDT | 1,215.00 | 2.10 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 56.57% |
| GOOG200605P01220000 | 2020-05-29 10:57AM EDT | 1,220.00 | 0.42 | 0.05 | 1.50 | -0.23 | -35.38% | 1 | 13 | 55.91% |
| GOOG200605P01225000 | 2020-05-29 11:58AM EDT | 1,225.00 | 0.55 | 0.00 | 1.50 | -0.05 | -8.33% | 2 | 2 | 54.39% |
| GOOG200605P01230000 | 2020-05-28 12:44PM EDT | 1,230.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 8 | 16 | 53.42% |
| GOOG200605P01235000 | 2020-05-08 9:40AM EDT | 1,235.00 | 6.45 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 51.90% |
| GOOG200605P01240000 | 2020-05-29 10:21AM EDT | 1,240.00 | 0.61 | 0.00 | 1.50 | -3.59 | -85.48% | 1 | 3 | 50.68% |
| GOOG200605P01245000 | 2020-05-28 1:32PM EDT | 1,245.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 61.35% |
| GOOG200605P01250000 | 2020-05-29 2:52PM EDT | 1,250.00 | 0.45 | 0.00 | 5.00 | -0.30 | -40.00% | 2 | 54 | 59.90% |
| GOOG200605P01255000 | 2020-05-22 3:32PM EDT | 1,255.00 | 2.66 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 68.53% |
| GOOG200605P01260000 | 2020-05-28 3:47PM EDT | 1,260.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 57.02% |
| GOOG200605P01265000 | 2020-05-28 3:33PM EDT | 1,265.00 | 0.99 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 65.31% |
| GOOG200605P01270000 | 2020-05-29 10:27AM EDT | 1,270.00 | 0.93 | 0.00 | 10.00 | -2.59 | -73.58% | 1 | 8 | 63.70% |
| GOOG200605P01275000 | 2020-05-29 3:57PM EDT | 1,275.00 | 0.75 | 0.00 | 5.00 | -0.35 | -31.82% | 1 | 10 | 52.69% |
| GOOG200605P01280000 | 2020-05-29 2:52PM EDT | 1,280.00 | 0.85 | 0.00 | 0.85 | -0.55 | -39.29% | 3 | 15 | 41.70% |
| GOOG200605P01285000 | 2020-05-22 2:01PM EDT | 1,285.00 | 4.23 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 58.86% |
| GOOG200605P01290000 | 2020-05-29 2:58PM EDT | 1,290.00 | 1.25 | 0.00 | 5.00 | -0.80 | -39.02% | 1 | 19 | 57.24% |
| GOOG200605P01295000 | 2020-05-29 10:54AM EDT | 1,295.00 | 1.35 | 0.00 | 5.00 | -0.95 | -41.30% | 1 | 11 | 55.62% |
| GOOG200605P01300000 | 2020-05-29 3:29PM EDT | 1,300.00 | 1.20 | 0.00 | 5.00 | -0.20 | -14.29% | 9 | 243 | 54.00% |
| GOOG200605P01305000 | 2020-05-27 3:51PM EDT | 1,305.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 3 | 15 | 44.40% |
| GOOG200605P01310000 | 2020-05-29 3:32PM EDT | 1,310.00 | 1.50 | 0.15 | 2.20 | -0.31 | -17.13% | 204 | 47 | 41.33% |
| GOOG200605P01315000 | 2020-05-29 12:40PM EDT | 1,315.00 | 1.88 | 1.05 | 1.55 | -0.47 | -20.00% | 236 | 26 | 36.99% |
| GOOG200605P01320000 | 2020-05-29 3:33PM EDT | 1,320.00 | 1.75 | 0.00 | 2.00 | -0.80 | -31.37% | 11 | 60 | 37.65% |
| GOOG200605P01325000 | 2020-05-29 3:21PM EDT | 1,325.00 | 1.90 | 0.40 | 2.15 | -0.40 | -17.39% | 35 | 8 | 36.83% |
| GOOG200605P01330000 | 2020-05-29 3:41PM EDT | 1,330.00 | 2.13 | 0.00 | 2.35 | -1.37 | -39.14% | 13 | 85 | 36.15% |
| GOOG200605P01335000 | 2020-05-29 3:32PM EDT | 1,335.00 | 2.30 | 0.10 | 3.10 | -0.20 | -8.00% | 3 | 11 | 37.18% |
| GOOG200605P01340000 | 2020-05-29 3:49PM EDT | 1,340.00 | 2.50 | 0.00 | 2.80 | -1.70 | -40.48% | 22 | 58 | 34.71% |
| GOOG200605P01345000 | 2020-05-29 1:50PM EDT | 1,345.00 | 3.93 | 0.00 | 2.55 | -0.87 | -18.13% | 12 | 137 | 32.40% |
| GOOG200605P01350000 | 2020-05-29 3:57PM EDT | 1,350.00 | 2.64 | 0.45 | 3.40 | -2.56 | -49.23% | 55 | 133 | 33.41% |
| GOOG200605P01355000 | 2020-05-29 3:59PM EDT | 1,355.00 | 2.70 | 2.65 | 3.10 | -4.28 | -61.32% | 7 | 64 | 30.99% |
| GOOG200605P01360000 | 2020-05-29 3:20PM EDT | 1,360.00 | 4.00 | 3.10 | 3.40 | -1.80 | -31.03% | 225 | 273 | 30.22% |
| GOOG200605P01365000 | 2020-05-29 3:15PM EDT | 1,365.00 | 5.10 | 3.50 | 3.90 | -1.84 | -26.51% | 8 | 95 | 29.83% |
| GOOG200605P01370000 | 2020-05-29 3:48PM EDT | 1,370.00 | 4.77 | 0.00 | 5.80 | -2.73 | -36.40% | 63 | 101 | 32.26% |
| GOOG200605P01375000 | 2020-05-29 3:53PM EDT | 1,375.00 | 4.90 | 1.00 | 4.90 | -1.30 | -20.97% | 32 | 47 | 28.63% |
| GOOG200605P01380000 | 2020-05-29 3:57PM EDT | 1,380.00 | 5.28 | 0.65 | 7.00 | -3.82 | -41.98% | 58 | 65 | 30.82% |
| GOOG200605P01385000 | 2020-05-29 3:52PM EDT | 1,385.00 | 6.70 | 1.60 | 10.50 | -0.88 | -11.61% | 29 | 63 | 34.69% |
| GOOG200605P01390000 | 2020-05-29 3:59PM EDT | 1,390.00 | 7.06 | 2.35 | 8.20 | -5.94 | -45.69% | 114 | 98 | 28.91% |
| GOOG200605P01395000 | 2020-05-29 3:59PM EDT | 1,395.00 | 7.85 | 3.80 | 11.10 | -3.85 | -32.91% | 59 | 33 | 31.28% |
| GOOG200605P01400000 | 2020-05-29 3:58PM EDT | 1,400.00 | 8.89 | 5.50 | 11.80 | -6.81 | -43.38% | 128 | 84 | 30.05% |
| GOOG200605P01405000 | 2020-05-29 3:59PM EDT | 1,405.00 | 10.20 | 7.30 | 14.90 | -7.00 | -40.70% | 32 | 34 | 32.02% |
| GOOG200605P01410000 | 2020-05-29 3:58PM EDT | 1,410.00 | 11.60 | 7.40 | 14.00 | -8.10 | -41.12% | 93 | 43 | 28.30% |
| GOOG200605P01415000 | 2020-05-29 3:52PM EDT | 1,415.00 | 14.40 | 7.90 | 16.60 | -3.63 | -20.13% | 18 | 9 | 29.14% |
| GOOG200605P01420000 | 2020-05-29 3:57PM EDT | 1,420.00 | 15.00 | 9.60 | 16.90 | -8.50 | -36.17% | 98 | 24 | 26.76% |
| GOOG200605P01425000 | 2020-05-29 3:59PM EDT | 1,425.00 | 16.68 | 16.00 | 17.20 | -9.92 | -37.29% | 48 | 14 | 24.23% |
| GOOG200605P01430000 | 2020-05-29 3:54PM EDT | 1,430.00 | 20.20 | 18.00 | 23.10 | -1.90 | -8.60% | 57 | 21 | 28.57% |
| GOOG200605P01435000 | 2020-05-29 3:51PM EDT | 1,435.00 | 22.70 | 16.10 | 25.40 | -3.73 | -14.11% | 117 | 116 | 28.10% |
| GOOG200605P01440000 | 2020-05-29 3:55PM EDT | 1,440.00 | 24.90 | 19.10 | 24.80 | -13.50 | -35.16% | 126 | 132 | 23.65% |
| GOOG200605P01445000 | 2020-05-29 2:37PM EDT | 1,445.00 | 32.70 | 21.80 | 27.90 | +6.47 | +24.67% | 1 | - | 23.65% |
| GOOG200605P01450000 | 2020-05-29 3:58PM EDT | 1,450.00 | 30.10 | 29.30 | 30.60 | -3.90 | -11.47% | 16 | 4 | 22.82% |
| GOOG200605P01455000 | 2020-05-29 2:54PM EDT | 1,455.00 | 45.40 | 32.90 | 34.90 | -9.00 | -16.54% | 3 | 4 | 23.97% |
| GOOG200605P01460000 | 2020-05-29 3:04PM EDT | 1,460.00 | 37.80 | 33.20 | 42.10 | -5.20 | -12.09% | 20 | 18 | 29.25% |
| GOOG200605P01465000 | 2020-05-29 3:47PM EDT | 1,465.00 | 42.00 | 36.70 | 45.70 | -10.40 | -19.85% | 17 | 15 | 29.23% |
| GOOG200605P01470000 | 2020-05-29 3:58PM EDT | 1,470.00 | 44.60 | 43.70 | 45.80 | -11.20 | -20.07% | 16 | 14 | 23.00% |
| GOOG200605P01475000 | 2020-05-29 3:59PM EDT | 1,475.00 | 49.80 | 44.20 | 54.20 | -11.30 | -18.49% | 27 | 17 | 30.66% |
| GOOG200605P01480000 | 2020-05-29 3:16PM EDT | 1,480.00 | 59.20 | 52.80 | 54.50 | -9.10 | -13.32% | 20 | 24 | 23.59% |
| GOOG200605P01490000 | 2020-05-29 3:42PM EDT | 1,490.00 | 62.50 | 57.70 | 66.50 | -12.60 | -16.78% | 33 | 12 | 30.90% |
| GOOG200605P01500000 | 2020-05-29 9:51AM EDT | 1,500.00 | 73.20 | 70.90 | 74.40 | -13.40 | -15.47% | 3 | 19 | 29.21% |
| GOOG200605P01510000 | 2020-05-28 2:04PM EDT | 1,510.00 | 77.10 | 75.80 | 85.00 | 0.00 | - | 3 | 10 | 33.55% |
| GOOG200605P01520000 | 2020-05-29 2:58PM EDT | 1,520.00 | 94.00 | 86.00 | 94.30 | -6.50 | -6.47% | 1 | 5 | 34.42% |
| GOOG200605P01640000 | 2020-05-27 9:42AM EDT | 1,640.00 | 231.60 | 204.60 | 216.70 | 0.00 | - | - | - | 71.39% |
| GOOG200605P01670000 | 2020-05-27 11:38AM EDT | 1,670.00 | 272.10 | 232.50 | 246.50 | 0.00 | - | - | - | 77.57% |
| GOOG200605P01690000 | 2020-05-28 10:09AM EDT | 1,690.00 | 272.00 | 266.20 | 269.20 | 0.00 | - | - | - | 85.93% |
© 2020 Verizon Media. Tutti i diritti riservati.