Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00065000 | 2023-01-26 11:06AM EST | 65.00 | 32.55 | 33.55 | 37.70 | 0.00 | - | 3 | 8 | 279.30% |
| GOOG230203C00070000 | 2023-01-23 12:42PM EST | 70.00 | 30.64 | 28.55 | 32.70 | 0.00 | - | 6 | 8 | 242.82% |
| GOOG230203C00075000 | 2023-01-23 12:05PM EST | 75.00 | 25.71 | 23.60 | 27.70 | 0.00 | - | 1 | 1 | 208.30% |
| GOOG230203C00076000 | 2023-01-27 10:33AM EST | 76.00 | 24.30 | 22.60 | 26.70 | +3.65 | +17.68% | 8 | 6 | 201.56% |
| GOOG230203C00077000 | 2023-01-25 12:23PM EST | 77.00 | 18.95 | 21.60 | 25.75 | 0.00 | - | 3 | 6 | 196.58% |
| GOOG230203C00078000 | 2023-01-27 10:26AM EST | 78.00 | 23.15 | 20.60 | 23.35 | +4.55 | +24.46% | 20 | 10 | 134.38% |
| GOOG230203C00079000 | 2023-01-27 1:58PM EST | 79.00 | 22.15 | 19.60 | 23.75 | +9.16 | +70.52% | 9 | 2 | 183.40% |
| GOOG230203C00080000 | 2023-01-27 12:13PM EST | 80.00 | 20.65 | 18.60 | 22.75 | +1.65 | +8.68% | 1 | 65 | 176.81% |
| GOOG230203C00081000 | 2023-01-19 9:35AM EST | 81.00 | 12.00 | 17.65 | 21.75 | 0.00 | - | 3 | 3 | 170.31% |
| GOOG230203C00083000 | 2023-01-25 10:26AM EST | 83.00 | 13.35 | 15.75 | 19.80 | 0.00 | - | 7 | 13 | 68.36% |
| GOOG230203C00084000 | 2023-01-27 2:06PM EST | 84.00 | 17.35 | 14.70 | 18.80 | -0.25 | -1.42% | 7 | 23 | 60.16% |
| GOOG230203C00085000 | 2023-01-27 1:54PM EST | 85.00 | 16.16 | 13.75 | 17.80 | +3.21 | +24.79% | 1 | 74 | 60.94% |
| GOOG230203C00086000 | 2023-01-27 12:28PM EST | 86.00 | 14.96 | 12.85 | 15.15 | +2.39 | +19.01% | 2 | 87 | 84.18% |
| GOOG230203C00087000 | 2023-01-27 10:47AM EST | 87.00 | 13.53 | 11.90 | 15.90 | +1.09 | +8.76% | 1 | 37 | 65.43% |
| GOOG230203C00088000 | 2023-01-27 12:44PM EST | 88.00 | 13.02 | 10.95 | 13.45 | +1.87 | +16.77% | 2 | 97 | 86.72% |
| GOOG230203C00089000 | 2023-01-27 1:05PM EST | 89.00 | 12.00 | 10.75 | 12.75 | +2.30 | +23.71% | 10 | 110 | 91.31% |
| GOOG230203C00090000 | 2023-01-27 3:44PM EST | 90.00 | 11.60 | 10.00 | 11.20 | +2.35 | +25.41% | 44 | 549 | 67.29% |
| GOOG230203C00091000 | 2023-01-27 3:35PM EST | 91.00 | 10.60 | 8.50 | 10.45 | +3.12 | +41.71% | 9 | 481 | 71.05% |
| GOOG230203C00092000 | 2023-01-27 3:53PM EST | 92.00 | 9.63 | 8.90 | 9.50 | +2.08 | +27.55% | 27 | 1,079 | 57.52% |
| GOOG230203C00093000 | 2023-01-27 3:55PM EST | 93.00 | 8.61 | 8.05 | 8.45 | +1.54 | +21.78% | 248 | 486 | 54.30% |
| GOOG230203C00094000 | 2023-01-27 3:51PM EST | 94.00 | 7.94 | 7.35 | 7.75 | +1.61 | +25.43% | 391 | 376 | 57.81% |
| GOOG230203C00095000 | 2023-01-27 3:54PM EST | 95.00 | 6.65 | 6.60 | 6.75 | +1.05 | +18.75% | 456 | 2,824 | 55.37% |
| GOOG230203C00096000 | 2023-01-27 3:50PM EST | 96.00 | 5.90 | 5.85 | 6.00 | +0.95 | +19.19% | 167 | 775 | 55.23% |
| GOOG230203C00097000 | 2023-01-27 3:54PM EST | 97.00 | 5.20 | 5.10 | 5.25 | +1.00 | +23.81% | 370 | 797 | 54.15% |
| GOOG230203C00098000 | 2023-01-27 3:59PM EST | 98.00 | 4.55 | 4.45 | 4.60 | +0.95 | +26.39% | 801 | 1,625 | 54.22% |
| GOOG230203C00099000 | 2023-01-27 3:54PM EST | 99.00 | 3.85 | 3.85 | 4.00 | +0.73 | +23.40% | 500 | 1,327 | 54.25% |
| GOOG230203C00100000 | 2023-01-27 3:59PM EST | 100.00 | 3.33 | 3.25 | 3.40 | +0.66 | +24.72% | 2,926 | 3,497 | 53.32% |
| GOOG230203C00101000 | 2023-01-27 3:58PM EST | 101.00 | 2.84 | 2.37 | 2.92 | +0.67 | +30.88% | 2,095 | 971 | 50.05% |
| GOOG230203C00102000 | 2023-01-27 3:59PM EST | 102.00 | 2.36 | 2.15 | 2.45 | +0.54 | +29.67% | 2,536 | 2,404 | 51.81% |
| GOOG230203C00103000 | 2023-01-27 3:59PM EST | 103.00 | 1.94 | 1.90 | 2.04 | +0.47 | +31.97% | 1,622 | 1,429 | 52.88% |
| GOOG230203C00104000 | 2023-01-27 3:56PM EST | 104.00 | 1.64 | 1.53 | 1.68 | +0.46 | +38.98% | 990 | 2,872 | 52.44% |
| GOOG230203C00105000 | 2023-01-27 3:59PM EST | 105.00 | 1.30 | 1.25 | 1.34 | +0.35 | +36.84% | 3,128 | 4,361 | 52.08% |
| GOOG230203C00106000 | 2023-01-27 3:59PM EST | 106.00 | 1.06 | 1.01 | 1.07 | +0.33 | +45.21% | 551 | 1,595 | 51.90% |
| GOOG230203C00107000 | 2023-01-27 3:58PM EST | 107.00 | 0.84 | 0.80 | 0.89 | +0.27 | +47.37% | 1,218 | 1,121 | 52.25% |
| GOOG230203C00108000 | 2023-01-27 3:56PM EST | 108.00 | 0.68 | 0.62 | 0.70 | +0.21 | +44.68% | 747 | 687 | 51.95% |
| GOOG230203C00109000 | 2023-01-27 3:59PM EST | 109.00 | 0.53 | 0.50 | 0.56 | +0.18 | +51.43% | 699 | 364 | 52.34% |
| GOOG230203C00110000 | 2023-01-27 3:59PM EST | 110.00 | 0.43 | 0.39 | 0.45 | +0.14 | +48.28% | 2,289 | 1,061 | 52.59% |
| GOOG230203C00115000 | 2023-01-27 3:37PM EST | 115.00 | 0.15 | 0.13 | 0.16 | +0.05 | +50.00% | 359 | 696 | 55.76% |
| GOOG230203C00120000 | 2023-01-27 3:58PM EST | 120.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1,188 | 573 | 60.35% |
| GOOG230203C00125000 | 2023-01-27 3:27PM EST | 125.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 22 | 74 | 65.63% |
| GOOG230203C00130000 | 2023-01-27 3:12PM EST | 130.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 12 | 81 | 74.22% |
| GOOG230203C00135000 | 2023-01-24 2:41PM EST | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 155 | 83.59% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00050000 | 2023-01-24 12:16PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 162.50% |
| GOOG230203P00055000 | 2023-01-19 3:54PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 152 | 143.75% |
| GOOG230203P00060000 | 2023-01-19 2:42PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 125.00% |
| GOOG230203P00065000 | 2023-01-27 9:49AM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 366 | 106.25% |
| GOOG230203P00070000 | 2023-01-27 9:49AM EST | 70.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 21 | 505 | 111.72% |
| GOOG230203P00075000 | 2023-01-27 2:39PM EST | 75.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 15 | 1,170 | 92.19% |
| GOOG230203P00076000 | 2023-01-26 10:09AM EST | 76.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 19 | 238 | 87.11% |
| GOOG230203P00077000 | 2023-01-27 2:35PM EST | 77.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 17 | 118 | 80.47% |
| GOOG230203P00078000 | 2023-01-27 1:53PM EST | 78.00 | 0.05 | 0.01 | 0.03 | -0.04 | -44.44% | 44 | 297 | 75.00% |
| GOOG230203P00079000 | 2023-01-27 2:08PM EST | 79.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 221 | 73.44% |
| GOOG230203P00080000 | 2023-01-27 3:05PM EST | 80.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 664 | 527 | 71.48% |
| GOOG230203P00081000 | 2023-01-27 3:27PM EST | 81.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 5,081 | 609 | 70.70% |
| GOOG230203P00082000 | 2023-01-27 3:42PM EST | 82.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 60 | 708 | 69.14% |
| GOOG230203P00083000 | 2023-01-27 3:02PM EST | 83.00 | 0.05 | 0.05 | 0.11 | -0.05 | -50.00% | 107 | 433 | 70.51% |
| GOOG230203P00084000 | 2023-01-27 1:16PM EST | 84.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 200 | 263 | 65.43% |
| GOOG230203P00085000 | 2023-01-27 3:50PM EST | 85.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 390 | 1,908 | 64.26% |
| GOOG230203P00086000 | 2023-01-27 3:49PM EST | 86.00 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 36 | 856 | 62.70% |
| GOOG230203P00087000 | 2023-01-27 2:48PM EST | 87.00 | 0.13 | 0.12 | 0.15 | -0.12 | -48.00% | 96 | 1,140 | 61.13% |
| GOOG230203P00088000 | 2023-01-27 3:59PM EST | 88.00 | 0.15 | 0.16 | 0.18 | -0.14 | -48.28% | 257 | 978 | 59.86% |
| GOOG230203P00089000 | 2023-01-27 3:29PM EST | 89.00 | 0.19 | 0.19 | 0.23 | -0.19 | -50.00% | 144 | 1,586 | 58.40% |
| GOOG230203P00090000 | 2023-01-27 3:48PM EST | 90.00 | 0.25 | 0.26 | 0.28 | -0.22 | -46.81% | 834 | 3,186 | 57.42% |
| GOOG230203P00091000 | 2023-01-27 3:50PM EST | 91.00 | 0.33 | 0.33 | 0.36 | -0.29 | -46.77% | 84 | 1,698 | 56.54% |
| GOOG230203P00092000 | 2023-01-27 3:59PM EST | 92.00 | 0.43 | 0.42 | 0.45 | -0.32 | -42.67% | 287 | 1,200 | 55.47% |
| GOOG230203P00093000 | 2023-01-27 3:57PM EST | 93.00 | 0.55 | 0.54 | 0.59 | -0.38 | -40.86% | 156 | 1,397 | 55.08% |
| GOOG230203P00094000 | 2023-01-27 3:55PM EST | 94.00 | 0.70 | 0.68 | 0.78 | -0.43 | -38.05% | 321 | 952 | 54.79% |
| GOOG230203P00095000 | 2023-01-27 3:58PM EST | 95.00 | 0.91 | 0.89 | 0.94 | -0.49 | -35.00% | 2,846 | 2,294 | 54.15% |
| GOOG230203P00096000 | 2023-01-27 3:58PM EST | 96.00 | 1.14 | 1.08 | 1.18 | -0.56 | -32.94% | 684 | 624 | 53.32% |
| GOOG230203P00097000 | 2023-01-27 3:58PM EST | 97.00 | 1.42 | 1.40 | 1.49 | -0.64 | -31.07% | 696 | 802 | 53.76% |
| GOOG230203P00098000 | 2023-01-27 3:58PM EST | 98.00 | 1.75 | 1.66 | 1.83 | -0.71 | -28.86% | 639 | 947 | 52.88% |
| GOOG230203P00099000 | 2023-01-27 3:54PM EST | 99.00 | 2.14 | 2.04 | 2.22 | -0.76 | -26.21% | 809 | 571 | 52.69% |
| GOOG230203P00100000 | 2023-01-27 3:59PM EST | 100.00 | 2.57 | 2.49 | 2.67 | -0.83 | -24.41% | 1,609 | 1,192 | 52.69% |
| GOOG230203P00101000 | 2023-01-27 3:58PM EST | 101.00 | 3.05 | 3.00 | 3.10 | -1.13 | -27.03% | 923 | 210 | 52.10% |
| GOOG230203P00102000 | 2023-01-27 3:58PM EST | 102.00 | 3.60 | 3.55 | 3.65 | -1.10 | -23.40% | 226 | 268 | 51.98% |
| GOOG230203P00103000 | 2023-01-27 3:54PM EST | 103.00 | 4.20 | 4.15 | 4.25 | -2.75 | -39.57% | 40 | 519 | 51.78% |
| GOOG230203P00104000 | 2023-01-27 3:54PM EST | 104.00 | 4.85 | 4.75 | 4.90 | -1.20 | -19.83% | 105 | 243 | 51.07% |
| GOOG230203P00105000 | 2023-01-27 3:45PM EST | 105.00 | 5.27 | 5.45 | 5.60 | -1.43 | -21.34% | 121 | 333 | 50.83% |
| GOOG230203P00108000 | 2023-01-27 1:54PM EST | 108.00 | 7.54 | 7.80 | 8.00 | -4.21 | -35.83% | 45 | 77 | 50.54% |
| GOOG230203P00109000 | 2023-01-26 11:36AM EST | 109.00 | 11.65 | 7.65 | 8.90 | 0.00 | - | 1 | 72 | 54.79% |
| GOOG230203P00110000 | 2023-01-27 3:46PM EST | 110.00 | 9.35 | 8.00 | 10.45 | -2.15 | -18.70% | 112 | 143 | 73.97% |
| GOOG230203P00120000 | 2023-01-23 3:23PM EST | 120.00 | 19.35 | 17.40 | 21.50 | 0.00 | - | 20 | 0 | 70.90% |
| GOOG230203P00125000 | 2023-01-24 9:48AM EST | 125.00 | 24.30 | 22.35 | 26.55 | 0.00 | - | 22 | 0 | 83.98% |
| GOOG230203P00130000 | 2022-12-29 3:55PM EST | 130.00 | 41.00 | 27.35 | 31.55 | 0.00 | - | - | 0 | 96.09% |
© 2023 Yahoo. Tutti i diritti riservati.
