Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210514C01340000 | 2021-04-28 3:45PM EDT | 1,340.00 | 1,055.68 | 1,053.50 | 1,063.70 | 0.00 | - | 2 | 1 | 214.65% |
| GOOG210514C01390000 | 2021-05-07 1:00PM EDT | 1,390.00 | 1,016.52 | 1,003.50 | 1,013.70 | +51.07 | +5.29% | 1 | 2 | 202.65% |
| GOOG210514C01580000 | 2021-05-04 12:45PM EDT | 1,580.00 | 735.00 | 813.50 | 823.70 | 0.00 | - | 2 | 2 | 160.35% |
| GOOG210514C01600000 | 2021-05-05 12:10PM EDT | 1,600.00 | 781.00 | 793.50 | 803.80 | 0.00 | - | 1 | 2 | 156.69% |
| GOOG210514C01800000 | 2021-04-28 2:54PM EDT | 1,800.00 | 612.20 | 594.00 | 603.80 | 0.00 | - | - | 0 | 75.83% |
| GOOG210514C01900000 | 2021-05-03 9:37AM EDT | 1,900.00 | 496.00 | 494.00 | 503.90 | 0.00 | - | 20 | 23 | 64.11% |
| GOOG210514C01910000 | 2021-04-23 12:36PM EDT | 1,910.00 | 411.40 | 484.00 | 493.90 | 0.00 | - | 1 | 1 | 62.79% |
| GOOG210514C01920000 | 2021-04-23 12:48PM EDT | 1,920.00 | 406.70 | 473.60 | 483.90 | 0.00 | - | 1 | 1 | 53.22% |
| GOOG210514C01950000 | 2021-04-27 1:26PM EDT | 1,950.00 | 363.00 | 443.60 | 453.90 | 0.00 | - | - | 6 | 89.34% |
| GOOG210514C01970000 | 2021-05-04 10:56AM EDT | 1,970.00 | 370.82 | 423.60 | 434.00 | 0.00 | - | - | 1 | 50.34% |
| GOOG210514C01980000 | 2021-04-27 1:03PM EDT | 1,980.00 | 331.10 | 413.60 | 424.00 | 0.00 | - | - | 1 | 84.22% |
| GOOG210514C02000000 | 2021-04-28 3:36PM EDT | 2,000.00 | 396.00 | 394.10 | 404.00 | 0.00 | - | 3 | 3 | 53.17% |
| GOOG210514C02020000 | 2021-04-28 3:35PM EDT | 2,020.00 | 373.00 | 374.10 | 384.00 | 0.00 | - | 3 | 1 | 50.56% |
| GOOG210514C02025000 | 2021-04-29 3:54PM EDT | 2,025.00 | 408.43 | 369.10 | 379.00 | 0.00 | - | 1 | 1 | 76.10% |
| GOOG210514C02030000 | 2021-04-28 9:30AM EDT | 2,030.00 | 378.61 | 363.70 | 374.00 | 0.00 | - | 1 | 1 | 75.21% |
| GOOG210514C02045000 | 2021-04-28 12:37PM EDT | 2,045.00 | 378.87 | 348.70 | 359.10 | 0.00 | - | - | 0 | 72.80% |
| GOOG210514C02050000 | 2021-04-28 9:30AM EDT | 2,050.00 | 359.10 | 343.70 | 354.10 | 0.00 | - | 1 | 3 | 71.91% |
| GOOG210514C02055000 | 2021-04-30 1:59PM EDT | 2,055.00 | 350.07 | 339.10 | 349.10 | 0.00 | - | 1 | 0 | 71.01% |
| GOOG210514C02060000 | 2021-05-05 11:07AM EDT | 2,060.00 | 308.90 | 334.20 | 344.10 | 0.00 | - | - | 2 | 70.11% |
| GOOG210514C02065000 | 2021-04-28 10:18AM EDT | 2,065.00 | 366.17 | 329.20 | 339.10 | 0.00 | - | 10 | 10 | 69.21% |
| GOOG210514C02080000 | 2021-04-19 9:48AM EDT | 2,080.00 | 243.09 | 313.80 | 323.70 | 0.00 | - | - | 1 | 65.44% |
| GOOG210514C02090000 | 2021-04-19 9:48AM EDT | 2,090.00 | 234.41 | 304.30 | 314.20 | 0.00 | - | - | 1 | 65.00% |
| GOOG210514C02095000 | 2021-04-19 3:54PM EDT | 2,095.00 | 222.50 | 299.30 | 308.10 | 0.00 | - | - | 0 | 61.10% |
| GOOG210514C02100000 | 2021-05-04 1:46PM EDT | 2,100.00 | 230.53 | 293.90 | 302.80 | 0.00 | - | 2 | 0 | 59.35% |
| GOOG210514C02105000 | 2021-04-20 10:49AM EDT | 2,105.00 | 209.40 | 288.90 | 299.20 | 0.00 | - | 1 | 0 | 62.31% |
| GOOG210514C02110000 | 2021-05-03 11:01AM EDT | 2,110.00 | 289.10 | 283.90 | 294.30 | 0.00 | - | - | 0 | 61.66% |
| GOOG210514C02120000 | 2021-04-28 11:00AM EDT | 2,120.00 | 291.34 | 274.00 | 284.30 | 0.00 | - | 2 | 0 | 59.87% |
| GOOG210514C02125000 | 2021-04-28 11:00AM EDT | 2,125.00 | 285.87 | 269.60 | 279.30 | 0.00 | - | - | 1 | 58.97% |
| GOOG210514C02130000 | 2021-04-15 1:31PM EDT | 2,130.00 | 197.70 | 264.00 | 273.40 | 0.00 | - | 2 | 6 | 55.83% |
| GOOG210514C02135000 | 2021-05-07 1:46PM EDT | 2,135.00 | 267.30 | 259.10 | 269.30 | +81.60 | +43.94% | 17 | 4 | 57.17% |
| GOOG210514C02140000 | 2021-05-04 3:26PM EDT | 2,140.00 | 204.45 | 254.70 | 263.50 | 0.00 | - | 1 | 6 | 54.33% |
| GOOG210514C02145000 | 2021-05-03 9:30AM EDT | 2,145.00 | 261.28 | 249.70 | 259.40 | 0.00 | - | 1 | 1 | 55.60% |
| GOOG210514C02150000 | 2021-05-04 3:26PM EDT | 2,150.00 | 196.50 | 244.20 | 252.20 | 0.00 | - | 1 | 0 | 49.10% |
| GOOG210514C02160000 | 2021-04-30 9:32AM EDT | 2,160.00 | 251.93 | 234.80 | 242.60 | 0.00 | - | 1 | 1 | 48.53% |
| GOOG210514C02170000 | 2021-04-28 9:30AM EDT | 2,170.00 | 240.11 | 224.90 | 234.60 | 0.00 | - | 1 | 0 | 51.51% |
| GOOG210514C02175000 | 2021-04-28 9:42AM EDT | 2,175.00 | 240.00 | 219.80 | 229.60 | 0.00 | - | 1 | 1 | 50.60% |
| GOOG210514C02180000 | 2021-05-07 2:27PM EDT | 2,180.00 | 224.40 | 215.20 | 224.60 | +27.90 | +14.20% | 1 | 0 | 49.69% |
| GOOG210514C02185000 | 2021-04-28 3:08PM EDT | 2,185.00 | 225.74 | 212.10 | 219.70 | 0.00 | - | 3 | 4 | 48.98% |
| GOOG210514C02190000 | 2021-04-30 10:37AM EDT | 2,190.00 | 229.20 | 206.10 | 212.90 | 0.00 | - | 1 | 0 | 44.14% |
| GOOG210514C02195000 | 2021-05-04 1:29PM EDT | 2,195.00 | 134.30 | 201.20 | 209.80 | 0.00 | - | 1 | 0 | 47.35% |
| GOOG210514C02200000 | 2021-05-07 1:47PM EDT | 2,200.00 | 204.70 | 196.20 | 204.80 | +33.20 | +19.36% | 8 | 13 | 46.43% |
| GOOG210514C02205000 | 2021-04-23 11:30AM EDT | 2,205.00 | 133.00 | 191.40 | 199.80 | 0.00 | - | 2 | 1 | 45.51% |
| GOOG210514C02210000 | 2021-05-04 3:57PM EDT | 2,210.00 | 152.37 | 184.50 | 194.90 | 0.00 | - | 3 | 14 | 44.77% |
| GOOG210514C02215000 | 2021-04-30 9:39AM EDT | 2,215.00 | 202.00 | 179.90 | 189.90 | 0.00 | - | 1 | 1 | 43.84% |
| GOOG210514C02220000 | 2021-05-05 3:57PM EDT | 2,220.00 | 141.54 | 174.60 | 185.00 | 0.00 | - | 1 | 5 | 43.10% |
| GOOG210514C02227500 | 2021-04-28 10:09AM EDT | 2,227.50 | 212.70 | 167.30 | 177.60 | 0.00 | - | - | 1 | 41.87% |
| GOOG210514C02230000 | 2021-05-05 9:57AM EDT | 2,230.00 | 134.28 | 165.10 | 175.10 | 0.00 | - | 1 | 12 | 41.40% |
| GOOG210514C02232500 | 2021-05-04 2:42PM EDT | 2,232.50 | 115.60 | 162.40 | 172.50 | 0.00 | - | - | 3 | 40.76% |
| GOOG210514C02235000 | 2021-04-30 3:28PM EDT | 2,235.00 | 185.34 | 161.80 | 170.20 | 0.00 | - | 1 | 2 | 40.63% |
| GOOG210514C02237500 | 2021-04-23 3:44PM EDT | 2,237.50 | 116.10 | 157.60 | 167.70 | 0.00 | - | 1 | 1 | 40.16% |
| GOOG210514C02240000 | 2021-05-05 3:47PM EDT | 2,240.00 | 125.30 | 154.90 | 165.20 | 0.00 | - | 2 | 13 | 39.69% |
| GOOG210514C02245000 | 2021-04-23 12:14PM EDT | 2,245.00 | 110.29 | 151.80 | 160.30 | 0.00 | - | 3 | 3 | 38.91% |
| GOOG210514C02247500 | 2021-04-23 11:04AM EDT | 2,247.50 | 95.40 | 147.60 | 157.80 | 0.00 | - | 1 | 1 | 38.43% |
| GOOG210514C02250000 | 2021-05-07 1:21PM EDT | 2,250.00 | 152.69 | 145.30 | 155.40 | +27.99 | +22.45% | 21 | 0 | 38.12% |
| GOOG210514C02252500 | 2021-05-03 11:21AM EDT | 2,252.50 | 145.80 | 142.70 | 152.90 | 0.00 | - | 1 | 1 | 37.64% |
| GOOG210514C02255000 | 2021-05-05 9:42AM EDT | 2,255.00 | 113.29 | 140.40 | 150.50 | 0.00 | - | 2 | 3 | 37.32% |
| GOOG210514C02257500 | 2021-04-13 2:51PM EDT | 2,257.50 | 82.65 | 137.80 | 148.00 | 0.00 | - | 5 | 6 | 36.84% |
| GOOG210514C02260000 | 2021-05-04 12:07PM EDT | 2,260.00 | 78.73 | 135.30 | 145.60 | 0.00 | - | 2 | 9 | 36.51% |
| GOOG210514C02262500 | 2021-04-26 10:48AM EDT | 2,262.50 | 101.31 | 133.50 | 143.10 | 0.00 | - | 1 | 1 | 36.02% |
| GOOG210514C02265000 | 2021-04-28 9:41AM EDT | 2,265.00 | 146.97 | 130.50 | 140.70 | 0.00 | - | 3 | 0 | 35.69% |
| GOOG210514C02267500 | 2021-05-03 1:13PM EDT | 2,267.50 | 128.50 | 128.00 | 138.20 | 0.00 | - | 1 | 4 | 35.20% |
| GOOG210514C02270000 | 2021-05-07 11:11AM EDT | 2,270.00 | 144.15 | 127.00 | 135.80 | +36.03 | +33.32% | 1 | 0 | 34.86% |
| GOOG210514C02272500 | 2021-05-05 9:42AM EDT | 2,272.50 | 97.70 | 123.70 | 133.20 | 0.00 | - | 1 | 4 | 34.22% |
| GOOG210514C02275000 | 2021-05-04 10:33AM EDT | 2,275.00 | 79.40 | 122.30 | 130.90 | 0.00 | - | 1 | 10 | 34.02% |
| GOOG210514C02280000 | 2021-05-07 11:11AM EDT | 2,280.00 | 133.38 | 117.30 | 126.00 | +52.16 | +64.22% | 1 | 0 | 33.18% |
| GOOG210514C02282500 | 2021-05-05 10:47AM EDT | 2,282.50 | 93.30 | 114.60 | 123.60 | 0.00 | - | 2 | 1 | 32.82% |
| GOOG210514C02285000 | 2021-05-07 11:11AM EDT | 2,285.00 | 128.58 | 112.10 | 121.20 | +55.71 | +76.45% | 1 | 29 | 32.46% |
| GOOG210514C02290000 | 2021-05-04 11:18AM EDT | 2,290.00 | 60.45 | 107.40 | 116.40 | 0.00 | - | 3 | 11 | 31.72% |
| GOOG210514C02295000 | 2021-05-07 9:31AM EDT | 2,295.00 | 104.40 | 102.70 | 111.50 | +13.30 | +14.60% | 3 | 28 | 30.84% |
| GOOG210514C02297500 | 2021-05-05 10:47AM EDT | 2,297.50 | 80.70 | 101.70 | 109.10 | 0.00 | - | 1 | 8 | 30.45% |
| GOOG210514C02300000 | 2021-05-07 12:41PM EDT | 2,300.00 | 108.78 | 99.10 | 106.80 | +27.30 | +33.51% | 29 | 61 | 30.19% |
| GOOG210514C02302500 | 2021-04-28 12:36PM EDT | 2,302.50 | 125.90 | 96.40 | 104.40 | 0.00 | - | 2 | 4 | 29.80% |
| GOOG210514C02305000 | 2021-04-30 9:39AM EDT | 2,305.00 | 117.60 | 94.00 | 102.00 | 0.00 | - | 1 | 11 | 29.40% |
| GOOG210514C02307500 | 2021-05-07 12:41PM EDT | 2,307.50 | 101.67 | 90.60 | 99.60 | +28.97 | +39.85% | 25 | 29 | 29.00% |
| GOOG210514C02310000 | 2021-05-04 3:31PM EDT | 2,310.00 | 56.80 | 89.40 | 96.20 | 0.00 | - | 7 | 27 | 27.36% |
| GOOG210514C02315000 | 2021-05-07 2:42PM EDT | 2,315.00 | 89.05 | 84.60 | 91.90 | +19.20 | +27.49% | 3 | 0 | 27.16% |
| GOOG210514C02320000 | 2021-05-07 3:49PM EDT | 2,320.00 | 87.64 | 80.80 | 87.70 | +19.64 | +28.88% | 15 | 34 | 27.02% |
| GOOG210514C02325000 | 2021-05-07 1:30PM EDT | 2,325.00 | 82.20 | 74.80 | 82.20 | +14.50 | +21.42% | 14 | 122 | 25.36% |
| GOOG210514C02330000 | 2021-05-07 3:17PM EDT | 2,330.00 | 81.69 | 71.60 | 77.70 | +31.69 | +63.38% | 7 | 28 | 24.81% |
| GOOG210514C02335000 | 2021-05-07 3:00PM EDT | 2,335.00 | 74.37 | 67.30 | 74.20 | +16.07 | +27.56% | 11 | 0 | 25.27% |
| GOOG210514C02340000 | 2021-05-07 3:23PM EDT | 2,340.00 | 73.07 | 61.60 | 70.00 | +25.07 | +52.23% | 20 | 0 | 24.89% |
| GOOG210514C02345000 | 2021-05-07 2:32PM EDT | 2,345.00 | 65.68 | 58.40 | 64.80 | +16.81 | +34.40% | 5 | 18 | 23.50% |
| GOOG210514C02350000 | 2021-05-07 12:35PM EDT | 2,350.00 | 59.70 | 55.40 | 59.50 | +11.20 | +23.09% | 6 | 67 | 21.99% |
| GOOG210514C02355000 | 2021-05-07 2:43PM EDT | 2,355.00 | 52.00 | 50.40 | 55.40 | +6.70 | +14.79% | 4 | 17 | 21.60% |
| GOOG210514C02360000 | 2021-05-07 2:50PM EDT | 2,360.00 | 52.18 | 46.90 | 51.50 | +14.67 | +39.11% | 6 | 0 | 21.30% |
| GOOG210514C02365000 | 2021-05-07 11:14AM EDT | 2,365.00 | 58.12 | 43.00 | 47.60 | +20.69 | +55.28% | 10 | 22 | 20.93% |
| GOOG210514C02370000 | 2021-05-07 3:38PM EDT | 2,370.00 | 46.50 | 40.20 | 43.60 | +14.71 | +46.27% | 56 | 69 | 20.38% |
| GOOG210514C02375000 | 2021-05-07 3:58PM EDT | 2,375.00 | 40.95 | 36.00 | 40.00 | +11.25 | +37.88% | 31 | 63 | 20.08% |
| GOOG210514C02380000 | 2021-05-07 3:50PM EDT | 2,380.00 | 38.80 | 32.50 | 36.70 | +9.30 | +31.53% | 13 | 64 | 19.93% |
| GOOG210514C02385000 | 2021-05-07 2:49PM EDT | 2,385.00 | 32.92 | 28.60 | 33.30 | +12.49 | +61.14% | 35 | 0 | 19.58% |
| GOOG210514C02387500 | 2021-05-06 1:19PM EDT | 2,387.50 | 31.50 | 27.50 | 31.80 | +12.21 | +63.30% | 2 | 16 | 19.53% |
| GOOG210514C02390000 | 2021-05-07 3:58PM EDT | 2,390.00 | 30.22 | 27.30 | 30.70 | +9.02 | +42.55% | 85 | 128 | 19.75% |
| GOOG210514C02392500 | 2021-05-06 9:54AM EDT | 2,392.50 | 35.00 | 24.90 | 28.80 | +20.10 | +134.90% | 1 | 35 | 19.33% |
| GOOG210514C02395000 | 2021-05-07 3:07PM EDT | 2,395.00 | 28.85 | 23.30 | 27.50 | +12.25 | +73.80% | 15 | 34 | 19.34% |
| GOOG210514C02397500 | 2021-05-07 10:24AM EDT | 2,397.50 | 32.21 | 22.00 | 26.00 | +11.71 | +57.12% | 9 | 0 | 19.17% |
| GOOG210514C02400000 | 2021-05-07 3:59PM EDT | 2,400.00 | 23.39 | 22.90 | 24.80 | +4.39 | +23.11% | 201 | 246 | 19.20% |
| GOOG210514C02402500 | 2021-05-07 3:58PM EDT | 2,402.50 | 23.50 | 19.50 | 23.40 | +5.12 | +27.86% | 15 | 0 | 19.04% |
| GOOG210514C02405000 | 2021-05-07 3:50PM EDT | 2,405.00 | 24.30 | 20.10 | 22.00 | +6.90 | +39.66% | 79 | 0 | 18.86% |
| GOOG210514C02407500 | 2021-05-07 3:58PM EDT | 2,407.50 | 21.58 | 17.20 | 20.90 | +9.28 | +75.45% | 20 | 24 | 18.87% |
| GOOG210514C02410000 | 2021-05-07 3:58PM EDT | 2,410.00 | 19.50 | 16.80 | 19.70 | +4.78 | +32.47% | 366 | 301 | 18.78% |
| GOOG210514C02412500 | 2021-05-07 3:59PM EDT | 2,412.50 | 17.11 | 14.80 | 18.60 | +6.21 | +56.97% | 109 | 113 | 18.73% |
| GOOG210514C02415000 | 2021-05-07 12:09PM EDT | 2,415.00 | 16.50 | 13.90 | 17.20 | +6.10 | +58.65% | 45 | 0 | 18.42% |
| GOOG210514C02417500 | 2021-05-07 2:23PM EDT | 2,417.50 | 17.20 | 13.80 | 16.40 | +4.40 | +34.38% | 8 | 12 | 18.54% |
| GOOG210514C02420000 | 2021-05-07 3:58PM EDT | 2,420.00 | 15.24 | 13.80 | 15.40 | +3.38 | +28.50% | 87 | 105 | 18.48% |
| GOOG210514C02422500 | 2021-05-07 2:46PM EDT | 2,422.50 | 14.60 | 11.40 | 14.40 | +4.20 | +40.38% | 10 | 0 | 18.38% |
| GOOG210514C02425000 | 2021-05-07 3:36PM EDT | 2,425.00 | 14.30 | 11.10 | 13.50 | +3.00 | +26.55% | 70 | 57 | 18.34% |
| GOOG210514C02427500 | 2021-05-07 3:26PM EDT | 2,427.50 | 13.80 | 9.60 | 12.60 | +3.40 | +32.69% | 10 | 27 | 18.26% |
| GOOG210514C02430000 | 2021-05-07 3:44PM EDT | 2,430.00 | 10.70 | 8.90 | 11.70 | +1.36 | +14.56% | 68 | 72 | 18.14% |
| GOOG210514C02432500 | 2021-05-07 3:25PM EDT | 2,432.50 | 12.60 | 8.80 | 11.00 | +4.50 | +55.56% | 32 | 0 | 18.17% |
| GOOG210514C02435000 | 2021-05-07 3:54PM EDT | 2,435.00 | 10.50 | 8.20 | 10.20 | +2.50 | +31.25% | 22 | 0 | 18.07% |
| GOOG210514C02440000 | 2021-05-07 3:52PM EDT | 2,440.00 | 9.00 | 6.40 | 8.80 | +2.10 | +30.43% | 92 | 166 | 17.96% |
| GOOG210514C02445000 | 2021-05-07 3:54PM EDT | 2,445.00 | 7.90 | 5.60 | 8.40 | +3.70 | +88.10% | 44 | 22 | 18.71% |
| GOOG210514C02450000 | 2021-05-07 3:54PM EDT | 2,450.00 | 6.60 | 5.50 | 6.50 | +1.08 | +19.57% | 276 | 188 | 17.83% |
| GOOG210514C02455000 | 2021-05-07 3:52PM EDT | 2,455.00 | 6.00 | 4.40 | 5.70 | +3.31 | +123.05% | 92 | 56 | 17.95% |
| GOOG210514C02460000 | 2021-05-07 3:52PM EDT | 2,460.00 | 4.50 | 3.70 | 4.80 | +1.13 | +33.53% | 41 | 67 | 17.84% |
| GOOG210514C02465000 | 2021-05-07 3:53PM EDT | 2,465.00 | 4.35 | 2.95 | 4.10 | +1.39 | +46.96% | 17 | 32 | 17.85% |
| GOOG210514C02470000 | 2021-05-07 3:58PM EDT | 2,470.00 | 3.20 | 2.45 | 3.50 | +0.52 | +19.40% | 111 | 28 | 17.88% |
| GOOG210514C02475000 | 2021-05-07 3:58PM EDT | 2,475.00 | 2.71 | 2.05 | 2.95 | +0.46 | +20.44% | 51 | 30 | 17.87% |
| GOOG210514C02480000 | 2021-05-07 3:52PM EDT | 2,480.00 | 2.56 | 1.50 | 2.90 | +0.28 | +12.28% | 66 | 74 | 18.61% |
| GOOG210514C02485000 | 2021-05-07 3:44PM EDT | 2,485.00 | 2.45 | 1.25 | 2.55 | +0.70 | +40.00% | 26 | 0 | 18.79% |
| GOOG210514C02490000 | 2021-05-07 3:58PM EDT | 2,490.00 | 1.75 | 1.05 | 2.20 | +0.90 | +105.88% | 64 | 95 | 18.89% |
| GOOG210514C02495000 | 2021-05-07 3:41PM EDT | 2,495.00 | 1.60 | 0.85 | 1.95 | +0.80 | +100.00% | 16 | 25 | 19.10% |
| GOOG210514C02500000 | 2021-05-07 3:59PM EDT | 2,500.00 | 1.25 | 0.70 | 1.70 | 0.00 | - | 167 | 246 | 19.25% |
| GOOG210514C02510000 | 2021-05-07 3:59PM EDT | 2,510.00 | 1.00 | 0.45 | 1.40 | +0.15 | +17.65% | 251 | 55 | 19.87% |
| GOOG210514C02520000 | 2021-05-07 3:44PM EDT | 2,520.00 | 0.86 | 0.30 | 1.20 | +0.01 | +1.18% | 241 | 0 | 20.62% |
| GOOG210514C02530000 | 2021-05-07 3:46PM EDT | 2,530.00 | 0.65 | 0.20 | 0.75 | -0.10 | -13.33% | 41 | 41 | 20.19% |
| GOOG210514C02540000 | 2021-05-07 3:46PM EDT | 2,540.00 | 0.60 | 0.35 | 0.65 | -0.05 | -7.69% | 27 | 181 | 20.94% |
| GOOG210514C02550000 | 2021-05-07 12:19PM EDT | 2,550.00 | 0.40 | 0.05 | 0.65 | +0.05 | +14.29% | 24 | 127 | 22.13% |
| GOOG210514C02560000 | 2021-04-30 11:30AM EDT | 2,560.00 | 0.30 | 0.00 | 0.80 | -2.10 | -87.50% | 8 | 137 | 24.09% |
| GOOG210514C02570000 | 2021-05-04 12:09PM EDT | 2,570.00 | 0.33 | 0.00 | 0.80 | 0.00 | - | 10 | 101 | 25.29% |
| GOOG210514C02580000 | 2021-05-04 1:07PM EDT | 2,580.00 | 0.35 | 0.00 | 0.45 | +0.05 | +16.67% | 4 | 370 | 24.29% |
| GOOG210514C02590000 | 2021-05-07 2:27PM EDT | 2,590.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 27.37% |
| GOOG210514C02600000 | 2021-05-07 11:59AM EDT | 2,600.00 | 0.48 | 0.00 | 0.75 | -0.15 | -23.81% | 10 | 0 | 28.52% |
| GOOG210514C02610000 | 2021-04-30 9:37AM EDT | 2,610.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 29.65% |
| GOOG210514C02620000 | 2021-04-29 2:34PM EDT | 2,620.00 | 2.10 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 30.47% |
| GOOG210514C02630000 | 2021-05-07 11:57AM EDT | 2,630.00 | 0.36 | 0.05 | 0.20 | -0.19 | -34.55% | 6 | 29 | 26.83% |
| GOOG210514C02640000 | 2021-04-28 2:27PM EDT | 2,640.00 | 1.35 | 0.00 | 0.65 | 0.00 | - | - | 1 | 32.32% |
| GOOG210514C02650000 | 2021-05-07 10:39AM EDT | 2,650.00 | 0.28 | 0.00 | 0.65 | -0.28 | -50.00% | 5 | 0 | 33.41% |
| GOOG210514C02660000 | 2021-04-29 2:57PM EDT | 2,660.00 | 1.30 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 34.49% |
| GOOG210514C02670000 | 2021-04-26 3:55PM EDT | 2,670.00 | 2.25 | 0.00 | 0.60 | 0.00 | - | - | 3 | 35.16% |
| GOOG210514C02690000 | 2021-05-03 10:07AM EDT | 2,690.00 | 0.49 | - | 0.60 | 0.00 | - | - | 1 | 37.23% |
| GOOG210514C02700000 | 2021-05-07 3:38PM EDT | 2,700.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 2 | 48 | 37.35% |
| GOOG210514C02720000 | 2021-04-28 11:00AM EDT | 2,720.00 | 0.73 | 0.00 | 0.55 | 0.00 | - | - | 20 | 39.84% |
| GOOG210514C02730000 | 2021-04-28 11:00AM EDT | 2,730.00 | 0.72 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 40.85% |
| GOOG210514C02740000 | 2021-04-26 2:09PM EDT | 2,740.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 41.33% |
| GOOG210514C02760000 | 2021-04-27 3:38PM EDT | 2,760.00 | 0.99 | 0.00 | 0.50 | 0.00 | - | 105 | 0 | 43.29% |
| GOOG210514C02770000 | 2021-04-27 3:28PM EDT | 2,770.00 | 1.07 | 0.00 | 0.50 | 0.00 | - | 46 | 6 | 44.24% |
| GOOG210514C02780000 | 2021-04-27 11:55AM EDT | 2,780.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 45.19% |
| GOOG210514C02790000 | 2021-04-29 3:21PM EDT | 2,790.00 | 0.46 | 0.00 | 0.45 | 0.00 | - | 24 | 40 | 45.56% |
| GOOG210514C02800000 | 2021-05-03 3:54PM EDT | 2,800.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 46.48% |
| GOOG210514C02810000 | 2021-05-03 10:10AM EDT | 2,810.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 78 | 47.41% |
| GOOG210514C02950000 | 2021-05-03 9:55AM EDT | 2,950.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 30 | 32 | 48.44% |
| GOOG210514C02970000 | 2021-04-21 3:15PM EDT | 2,970.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 49.81% |
| GOOG210514C02990000 | 2021-04-30 1:24PM EDT | 2,990.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 51.27% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210514P01340000 | 2021-04-07 10:40AM EDT | 1,340.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 0 | 123.44% |
| GOOG210514P01360000 | 2021-04-28 1:21PM EDT | 1,360.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 141.89% |
| GOOG210514P01440000 | 2021-04-19 12:03AM EDT | 1,440.00 | 1.56 | - | 0.35 | 0.00 | - | - | 4 | 135.64% |
| GOOG210514P01450000 | 2021-04-19 12:03AM EDT | 1,450.00 | 1.58 | 0.00 | 0.35 | 0.00 | - | - | 2 | 125.39% |
| GOOG210514P01460000 | 2021-04-19 12:03AM EDT | 1,460.00 | 1.57 | 0.00 | 0.35 | 0.00 | - | - | 0 | 123.73% |
| GOOG210514P01500000 | 2021-04-16 12:22PM EDT | 1,500.00 | 0.43 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 117.48% |
| GOOG210514P01560000 | 2021-04-05 1:19PM EDT | 1,560.00 | 6.74 | 0.00 | 5.00 | 0.00 | - | - | 36 | 147.49% |
| GOOG210514P01570000 | 2021-04-30 3:46PM EDT | 1,570.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 143 | 96.09% |
| GOOG210514P01580000 | 2021-04-26 2:40PM EDT | 1,580.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 89.84% |
| GOOG210514P01590000 | 2021-04-30 3:45PM EDT | 1,590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 93.36% |
| GOOG210514P01600000 | 2021-05-07 10:55AM EDT | 1,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 87.50% |
| GOOG210514P01630000 | 2021-05-03 11:07AM EDT | 1,630.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 99.32% |
| GOOG210514P01650000 | 2021-04-19 12:03AM EDT | 1,650.00 | 3.65 | 0.00 | 0.40 | 0.00 | - | - | 2 | 96.39% |
| GOOG210514P01660000 | 2021-04-19 12:03AM EDT | 1,660.00 | 3.74 | 0.00 | 0.40 | 0.00 | - | - | 1 | 94.92% |
| GOOG210514P01670000 | 2021-04-19 12:03AM EDT | 1,670.00 | 3.75 | 0.00 | 0.40 | 0.00 | - | - | 1 | 93.55% |
| GOOG210514P01680000 | 2021-04-05 1:19PM EDT | 1,680.00 | 13.28 | 0.00 | 5.00 | 0.00 | - | - | 3 | 124.85% |
| GOOG210514P01700000 | 2021-04-05 11:31AM EDT | 1,700.00 | 3.63 | 0.00 | 5.00 | 0.00 | - | - | 45 | 121.22% |
| GOOG210514P01740000 | 2021-04-27 10:17AM EDT | 1,740.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 83.74% |
| GOOG210514P01750000 | 2021-04-28 1:59PM EDT | 1,750.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 82.32% |
| GOOG210514P01790000 | 2021-04-05 10:46AM EDT | 1,790.00 | 5.63 | 0.00 | 0.65 | 0.00 | - | - | 17 | 80.86% |
| GOOG210514P01800000 | 2021-05-04 9:44AM EDT | 1,800.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 76.47% |
| GOOG210514P01830000 | 2021-04-05 10:31AM EDT | 1,830.00 | 6.22 | 0.00 | 0.60 | 0.00 | - | - | 1 | 74.66% |
| GOOG210514P01840000 | 2021-04-09 1:59PM EDT | 1,840.00 | 4.00 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 71.14% |
| GOOG210514P01860000 | 2021-04-28 1:21PM EDT | 1,860.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 69.24% |
| GOOG210514P01870000 | 2021-04-23 3:47PM EDT | 1,870.00 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 67.92% |
| GOOG210514P01880000 | 2021-04-21 11:04AM EDT | 1,880.00 | 4.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 66.60% |
| GOOG210514P01900000 | 2021-05-05 3:48PM EDT | 1,900.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 63.97% |
| GOOG210514P01910000 | 2021-04-26 10:53AM EDT | 1,910.00 | 1.88 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 62.65% |
| GOOG210514P01920000 | 2021-04-26 10:53AM EDT | 1,920.00 | 2.04 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 61.33% |
| GOOG210514P01930000 | 2021-04-21 3:41PM EDT | 1,930.00 | 4.84 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 60.64% |
| GOOG210514P01940000 | 2021-05-05 3:59PM EDT | 1,940.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 59.38% |
| GOOG210514P01950000 | 2021-05-04 3:14PM EDT | 1,950.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 9 | 45 | 58.06% |
| GOOG210514P01960000 | 2021-05-04 11:57AM EDT | 1,960.00 | 1.60 | 0.00 | 0.55 | 0.00 | - | - | 9 | 56.79% |
| GOOG210514P01970000 | 2021-04-23 2:10PM EDT | 1,970.00 | 4.20 | 0.00 | 0.55 | 0.00 | - | 3 | 0 | 55.47% |
| GOOG210514P01980000 | 2021-04-27 2:11PM EDT | 1,980.00 | 2.15 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 54.74% |
| GOOG210514P01990000 | 2021-05-04 11:06AM EDT | 1,990.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 11 | 28 | 53.42% |
| GOOG210514P02000000 | 2021-05-07 9:30AM EDT | 2,000.00 | 0.25 | 0.00 | 0.45 | -0.15 | -37.50% | 1 | 58 | 50.49% |
| GOOG210514P02010000 | 2021-05-04 12:36PM EDT | 2,010.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 21 | 50.85% |
| GOOG210514P02015000 | 2021-05-04 9:58AM EDT | 2,015.00 | 1.25 | 0.00 | 0.65 | 0.00 | - | 3 | 0 | 50.68% |
| GOOG210514P02020000 | 2021-05-04 12:46PM EDT | 2,020.00 | 2.15 | 0.00 | 0.65 | 0.00 | - | 7 | 18 | 50.05% |
| GOOG210514P02025000 | 2021-04-06 11:18AM EDT | 2,025.00 | 20.76 | 0.45 | 1.20 | 0.00 | - | - | 10 | 55.55% |
| GOOG210514P02030000 | 2021-04-28 9:42AM EDT | 2,030.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 19 | 53.10% |
| GOOG210514P02035000 | 2021-05-04 9:57AM EDT | 2,035.00 | 1.35 | 0.00 | 0.65 | 0.00 | - | 14 | 24 | 52.42% |
| GOOG210514P02040000 | 2021-05-04 10:36AM EDT | 2,040.00 | 2.02 | 0.00 | 0.70 | 0.00 | - | 14 | 0 | 52.25% |
| GOOG210514P02045000 | 2021-05-04 12:48PM EDT | 2,045.00 | 2.45 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 51.56% |
| GOOG210514P02050000 | 2021-05-07 11:31AM EDT | 2,050.00 | 0.35 | 0.00 | 0.70 | -1.75 | -83.33% | 61 | 22 | 50.85% |
| GOOG210514P02055000 | 2021-04-23 11:48AM EDT | 2,055.00 | 8.65 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 50.17% |
| GOOG210514P02057500 | 2021-04-26 1:08PM EDT | 2,057.50 | 5.00 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 49.83% |
| GOOG210514P02060000 | 2021-05-05 9:37AM EDT | 2,060.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 49.49% |
| GOOG210514P02062500 | 2021-05-04 9:50AM EDT | 2,062.50 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 14 | 49.61% |
| GOOG210514P02065000 | 2021-04-23 11:48AM EDT | 2,065.00 | 9.35 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 49.26% |
| GOOG210514P02067500 | 2021-04-23 1:18PM EDT | 2,067.50 | 8.40 | 0.00 | 0.75 | 0.00 | - | 11 | 4 | 48.90% |
| GOOG210514P02070000 | 2021-05-07 10:31AM EDT | 2,070.00 | 0.40 | 0.00 | 0.75 | -0.30 | -42.86% | 1 | 56 | 48.56% |
| GOOG210514P02072500 | 2021-05-06 2:55PM EDT | 2,072.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 48.22% |
| GOOG210514P02075000 | 2021-04-30 3:54PM EDT | 2,075.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 47.88% |
| GOOG210514P02077500 | 2021-05-05 12:49PM EDT | 2,077.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.52% |
| GOOG210514P02080000 | 2021-05-05 2:06PM EDT | 2,080.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 4 | 29 | 47.17% |
| GOOG210514P02082500 | 2021-05-06 12:53PM EDT | 2,082.50 | 0.70 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 47.25% |
| GOOG210514P02085000 | 2021-04-28 9:35AM EDT | 2,085.00 | 1.06 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 46.90% |
| GOOG210514P02087500 | 2021-05-04 1:05PM EDT | 2,087.50 | 3.20 | 0.00 | 0.80 | 0.00 | - | 5 | 8 | 46.56% |
| GOOG210514P02090000 | 2021-05-05 12:06PM EDT | 2,090.00 | 0.87 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 46.22% |
| GOOG210514P02092500 | 2021-04-30 2:00PM EDT | 2,092.50 | 1.20 | 0.00 | 0.80 | 0.00 | - | 4 | 5 | 45.86% |
| GOOG210514P02095000 | 2021-04-29 3:27PM EDT | 2,095.00 | 1.04 | 0.05 | 0.80 | 0.00 | - | 1 | 28 | 45.51% |
| GOOG210514P02097500 | 2021-05-03 10:53AM EDT | 2,097.50 | 0.87 | 0.05 | 0.85 | 0.00 | - | 1 | 0 | 45.56% |
| GOOG210514P02100000 | 2021-05-05 1:48PM EDT | 2,100.00 | 0.30 | 0.05 | 0.70 | -0.90 | -75.00% | 5 | 108 | 43.98% |
| GOOG210514P02102500 | 2021-05-04 9:50AM EDT | 2,102.50 | 1.83 | 0.05 | 0.85 | 0.00 | - | 10 | 53 | 44.86% |
| GOOG210514P02105000 | 2021-05-07 9:30AM EDT | 2,105.00 | 0.55 | 0.05 | 0.85 | -0.82 | -59.85% | 1 | 9 | 44.51% |
| GOOG210514P02110000 | 2021-05-07 9:30AM EDT | 2,110.00 | 0.60 | 0.10 | 0.85 | -0.84 | -58.33% | 1 | 20 | 43.81% |
| GOOG210514P02115000 | 2021-05-07 2:33PM EDT | 2,115.00 | 0.45 | 0.10 | 0.90 | -0.70 | -60.87% | 5 | 0 | 43.48% |
| GOOG210514P02120000 | 2021-05-07 2:51PM EDT | 2,120.00 | 0.45 | 0.10 | 0.90 | -0.97 | -68.31% | 1 | 20 | 42.77% |
| GOOG210514P02125000 | 2021-05-07 2:10PM EDT | 2,125.00 | 0.40 | 0.35 | 0.90 | -0.60 | -60.00% | 13 | 32 | 42.07% |
| GOOG210514P02130000 | 2021-05-04 3:45PM EDT | 2,130.00 | 0.65 | 0.15 | 0.95 | -2.26 | -77.66% | 9 | 10 | 41.70% |
| GOOG210514P02135000 | 2021-05-06 1:06PM EDT | 2,135.00 | 0.70 | 0.20 | 1.00 | -0.62 | -46.97% | 3 | 5 | 41.32% |
| GOOG210514P02140000 | 2021-05-05 1:28PM EDT | 2,140.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 1 | 26 | 40.61% |
| GOOG210514P02145000 | 2021-05-07 10:16AM EDT | 2,145.00 | 0.75 | 0.25 | 1.00 | -9.35 | -92.57% | 20 | 15 | 39.91% |
| GOOG210514P02150000 | 2021-05-07 12:54PM EDT | 2,150.00 | 0.50 | 0.25 | 1.05 | -0.95 | -65.52% | 36 | 0 | 39.49% |
| GOOG210514P02155000 | 2021-05-07 2:27PM EDT | 2,155.00 | 0.55 | 0.30 | 1.10 | -1.05 | -65.62% | 2 | 8 | 39.06% |
| GOOG210514P02160000 | 2021-05-07 2:22PM EDT | 2,160.00 | 0.40 | 0.30 | 1.10 | -1.61 | -80.10% | 4 | 25 | 38.34% |
| GOOG210514P02165000 | 2021-05-04 10:29AM EDT | 2,165.00 | 0.59 | 0.35 | 0.85 | -3.96 | -87.03% | 3 | 15 | 36.13% |
| GOOG210514P02170000 | 2021-05-06 11:58AM EDT | 2,170.00 | 1.09 | 0.40 | 0.90 | -0.61 | -35.88% | 1 | 13 | 35.76% |
| GOOG210514P02175000 | 2021-05-06 3:22PM EDT | 2,175.00 | 2.05 | 0.40 | 0.80 | 0.00 | - | 3 | 17 | 34.42% |
| GOOG210514P02180000 | 2021-05-07 11:31AM EDT | 2,180.00 | 0.71 | 0.45 | 0.90 | -1.24 | -63.59% | 7 | 22 | 34.35% |
| GOOG210514P02185000 | 2021-05-04 1:21PM EDT | 2,185.00 | 7.64 | 0.50 | 1.00 | 0.00 | - | 1 | 14 | 34.22% |
| GOOG210514P02190000 | 2021-05-05 3:22PM EDT | 2,190.00 | 2.50 | 0.55 | 0.95 | 0.00 | - | 1 | 36 | 33.23% |
| GOOG210514P02195000 | 2021-05-05 3:02PM EDT | 2,195.00 | 0.77 | 0.55 | 0.95 | -2.06 | -72.79% | 1 | 12 | 32.52% |
| GOOG210514P02200000 | 2021-05-07 2:59PM EDT | 2,200.00 | 0.90 | 0.60 | 1.00 | -1.90 | -67.86% | 12 | 153 | 32.08% |
| GOOG210514P02205000 | 2021-05-05 3:02PM EDT | 2,205.00 | 3.13 | 0.65 | 1.05 | 0.00 | - | 10 | 23 | 31.63% |
| GOOG210514P02210000 | 2021-05-07 3:33PM EDT | 2,210.00 | 0.90 | 0.70 | 1.15 | -6.20 | -87.32% | 7 | 0 | 31.38% |
| GOOG210514P02215000 | 2021-05-07 10:33AM EDT | 2,215.00 | 1.20 | 0.75 | 1.25 | -4.00 | -76.92% | 1 | 10 | 31.10% |
| GOOG210514P02220000 | 2021-05-07 2:56PM EDT | 2,220.00 | 1.05 | 0.80 | 1.25 | -2.41 | -69.65% | 8 | 71 | 30.37% |
| GOOG210514P02222500 | 2021-04-29 12:29PM EDT | 2,222.50 | 4.10 | 0.80 | 1.30 | 0.00 | - | 1 | 0 | 30.21% |
| GOOG210514P02225000 | 2021-05-07 1:45PM EDT | 2,225.00 | 1.25 | 0.85 | 1.30 | -2.39 | -65.66% | 4 | 38 | 29.85% |
| GOOG210514P02230000 | 2021-05-07 11:32AM EDT | 2,230.00 | 1.20 | 0.90 | 1.40 | -3.86 | -76.28% | 2 | 31 | 29.50% |
| GOOG210514P02232500 | 2021-05-07 9:47AM EDT | 2,232.50 | 2.10 | 0.95 | 1.40 | -1.50 | -41.67% | 10 | 4 | 29.13% |
| GOOG210514P02235000 | 2021-05-07 9:30AM EDT | 2,235.00 | 1.72 | 0.95 | 1.45 | -3.68 | -68.15% | 1 | 0 | 28.94% |
| GOOG210514P02237500 | 2021-05-04 11:42AM EDT | 2,237.50 | 2.00 | 1.00 | 1.45 | -3.00 | -60.00% | 7 | 7 | 28.57% |
| GOOG210514P02240000 | 2021-05-07 11:38AM EDT | 2,240.00 | 1.35 | 1.05 | 1.50 | -3.85 | -74.04% | 18 | 31 | 28.36% |
| GOOG210514P02242500 | 2021-05-05 9:39AM EDT | 2,242.50 | 5.00 | 1.05 | 1.75 | 0.00 | - | 2 | 8 | 28.83% |
| GOOG210514P02245000 | 2021-05-07 9:30AM EDT | 2,245.00 | 2.42 | 1.10 | 1.70 | -2.15 | -47.05% | 1 | 12 | 28.28% |
| GOOG210514P02247500 | 2021-05-04 11:57AM EDT | 2,247.50 | 7.22 | 1.15 | 1.65 | 0.00 | - | 8 | 13 | 27.74% |
| GOOG210514P02250000 | 2021-05-07 3:17PM EDT | 2,250.00 | 1.45 | 1.20 | 1.70 | -4.24 | -74.52% | 25 | 0 | 27.51% |
| GOOG210514P02252500 | 2021-05-06 3:34PM EDT | 2,252.50 | 1.54 | 1.20 | 2.00 | -3.76 | -70.94% | 3 | 18 | 28.03% |
| GOOG210514P02255000 | 2021-05-06 3:44PM EDT | 2,255.00 | 1.65 | 1.25 | 2.05 | -3.25 | -66.33% | 2 | 34 | 27.78% |
| GOOG210514P02257500 | 2021-05-06 10:06AM EDT | 2,257.50 | 7.50 | 1.30 | 2.10 | 0.00 | - | 1 | 8 | 27.52% |
| GOOG210514P02260000 | 2021-05-06 3:37PM EDT | 2,260.00 | 1.77 | 1.35 | 2.15 | -3.81 | -68.28% | 6 | 49 | 27.25% |
| GOOG210514P02262500 | 2021-05-07 10:48AM EDT | 2,262.50 | 2.07 | 1.40 | 2.00 | -3.86 | -65.09% | 1 | 7 | 26.44% |
| GOOG210514P02265000 | 2021-05-07 3:41PM EDT | 2,265.00 | 1.95 | 1.45 | 2.10 | -3.70 | -65.49% | 7 | 29 | 26.32% |
| GOOG210514P02267500 | 2021-05-07 2:16PM EDT | 2,267.50 | 2.05 | 1.50 | 2.10 | -5.75 | -73.72% | 4 | 17 | 25.92% |
| GOOG210514P02270000 | 2021-05-07 3:56PM EDT | 2,270.00 | 2.00 | 1.55 | 2.15 | -4.00 | -66.67% | 132 | 0 | 25.64% |
| GOOG210514P02272500 | 2021-05-07 3:41PM EDT | 2,272.50 | 2.15 | 1.60 | 2.45 | -4.85 | -69.29% | 22 | 28 | 25.98% |
| GOOG210514P02275000 | 2021-05-07 3:08PM EDT | 2,275.00 | 2.09 | 1.65 | 2.35 | -6.82 | -76.54% | 17 | 38 | 25.33% |
| GOOG210514P02277500 | 2021-05-07 2:25PM EDT | 2,277.50 | 2.27 | 1.70 | 2.70 | -4.23 | -65.08% | 140 | 35 | 25.73% |
| GOOG210514P02280000 | 2021-05-07 3:26PM EDT | 2,280.00 | 2.19 | 1.80 | 2.60 | -4.71 | -68.26% | 104 | 0 | 25.08% |
| GOOG210514P02282500 | 2021-05-05 2:12PM EDT | 2,282.50 | 6.90 | 1.85 | 2.70 | 0.00 | - | 2 | 3 | 24.88% |
| GOOG210514P02285000 | 2021-05-07 3:51PM EDT | 2,285.00 | 2.47 | 1.90 | 2.90 | -5.33 | -68.33% | 46 | 107 | 24.88% |
| GOOG210514P02287500 | 2021-05-07 2:05PM EDT | 2,287.50 | 2.55 | 2.00 | 3.00 | -6.25 | -71.02% | 125 | 56 | 24.66% |
| GOOG210514P02290000 | 2021-05-07 3:59PM EDT | 2,290.00 | 2.69 | 2.05 | 3.00 | -5.51 | -67.20% | 49 | 84 | 24.23% |
| GOOG210514P02292500 | 2021-05-06 12:00PM EDT | 2,292.50 | 8.80 | 2.20 | 3.20 | 0.00 | - | 2 | 6 | 24.19% |
| GOOG210514P02295000 | 2021-05-06 11:49AM EDT | 2,295.00 | 2.90 | 2.25 | 3.30 | -6.20 | -68.13% | 2 | 0 | 23.94% |
| GOOG210514P02297500 | 2021-05-07 1:47PM EDT | 2,297.50 | 3.20 | 2.30 | 3.30 | -8.00 | -71.43% | 22 | 48 | 23.50% |
| GOOG210514P02300000 | 2021-05-07 3:59PM EDT | 2,300.00 | 3.16 | 2.40 | 3.40 | -5.51 | -63.55% | 245 | 195 | 23.24% |
| GOOG210514P02302500 | 2021-05-07 10:31AM EDT | 2,302.50 | 3.55 | 2.55 | 3.60 | -9.35 | -72.48% | 2 | 33 | 23.15% |
| GOOG210514P02305000 | 2021-05-07 1:57PM EDT | 2,305.00 | 3.50 | 2.65 | 3.80 | -6.43 | -64.75% | 20 | 92 | 23.03% |
| GOOG210514P02307500 | 2021-05-07 11:08AM EDT | 2,307.50 | 3.60 | 2.80 | 4.00 | -7.60 | -67.86% | 9 | 0 | 22.90% |
| GOOG210514P02310000 | 2021-05-07 2:09PM EDT | 2,310.00 | 4.00 | 2.90 | 4.20 | -7.10 | -63.96% | 54 | 72 | 22.76% |
| GOOG210514P02315000 | 2021-05-07 2:15PM EDT | 2,315.00 | 4.30 | 3.20 | 4.60 | -9.70 | -69.29% | 40 | 0 | 22.42% |
| GOOG210514P02320000 | 2021-05-07 3:55PM EDT | 2,320.00 | 4.60 | 3.50 | 5.00 | -9.70 | -67.83% | 186 | 73 | 22.03% |
| GOOG210514P02325000 | 2021-05-07 3:51PM EDT | 2,325.00 | 5.00 | 4.00 | 5.50 | -8.30 | -62.41% | 61 | 80 | 21.71% |
| GOOG210514P02330000 | 2021-05-07 3:52PM EDT | 2,330.00 | 5.50 | 5.20 | 6.00 | -8.60 | -60.99% | 97 | 70 | 21.33% |
| GOOG210514P02335000 | 2021-05-07 3:25PM EDT | 2,335.00 | 6.10 | 4.90 | 6.60 | -9.70 | -61.39% | 79 | 73 | 21.01% |
| GOOG210514P02340000 | 2021-05-07 3:58PM EDT | 2,340.00 | 6.99 | 5.50 | 7.30 | -10.06 | -59.00% | 128 | 62 | 20.72% |
| GOOG210514P02345000 | 2021-05-07 2:44PM EDT | 2,345.00 | 8.30 | 6.10 | 8.10 | -11.40 | -57.87% | 25 | 82 | 20.47% |
| GOOG210514P02350000 | 2021-05-07 3:56PM EDT | 2,350.00 | 9.10 | 7.10 | 8.90 | -10.54 | -53.67% | 187 | 118 | 20.13% |
| GOOG210514P02355000 | 2021-05-07 3:17PM EDT | 2,355.00 | 9.70 | 8.10 | 9.90 | -12.30 | -55.91% | 13 | 46 | 19.91% |
| GOOG210514P02360000 | 2021-05-07 2:49PM EDT | 2,360.00 | 10.50 | 8.80 | 11.00 | -14.50 | -58.00% | 43 | 56 | 19.68% |
| GOOG210514P02365000 | 2021-05-07 3:27PM EDT | 2,365.00 | 10.90 | 9.90 | 12.50 | -15.20 | -58.24% | 12 | 53 | 19.71% |
| GOOG210514P02370000 | 2021-05-07 3:58PM EDT | 2,370.00 | 12.79 | 11.10 | 13.90 | -18.91 | -59.65% | 27 | 59 | 19.54% |
| GOOG210514P02375000 | 2021-05-07 3:55PM EDT | 2,375.00 | 14.20 | 12.40 | 15.10 | -19.25 | -57.55% | 75 | 79 | 19.11% |
| GOOG210514P02380000 | 2021-05-07 3:56PM EDT | 2,380.00 | 16.50 | 15.10 | 17.00 | -14.20 | -46.25% | 107 | 72 | 19.13% |
| GOOG210514P02385000 | 2021-05-07 12:58PM EDT | 2,385.00 | 16.00 | 15.60 | 18.60 | -19.17 | -54.51% | 9 | 24 | 18.81% |
| GOOG210514P02387500 | 2021-05-07 12:57PM EDT | 2,387.50 | 16.56 | 17.00 | 21.20 | -32.47 | -66.22% | 11 | 7 | 19.98% |
| GOOG210514P02390000 | 2021-05-07 3:58PM EDT | 2,390.00 | 19.76 | 18.20 | 21.50 | -23.24 | -54.05% | 57 | 35 | 19.36% |
| GOOG210514P02392500 | 2021-05-07 3:47PM EDT | 2,392.50 | 20.91 | 19.10 | 22.20 | -23.49 | -52.91% | 25 | 7 | 19.02% |
| GOOG210514P02395000 | 2021-05-07 12:46PM EDT | 2,395.00 | 21.00 | 19.40 | 24.30 | -20.10 | -48.91% | 23 | 73 | 19.72% |
| GOOG210514P02397500 | 2021-05-07 2:57PM EDT | 2,397.50 | 22.70 | 20.40 | 25.50 | -19.10 | -45.69% | 18 | 0 | 19.70% |
| GOOG210514P02400000 | 2021-05-07 3:58PM EDT | 2,400.00 | 24.14 | 23.10 | 25.00 | -17.16 | -41.55% | 229 | 182 | 18.36% |
| GOOG210514P02402500 | 2021-05-07 3:45PM EDT | 2,402.50 | 24.70 | 24.30 | 27.80 | -21.40 | -46.42% | 16 | 9 | 19.49% |
| GOOG210514P02405000 | 2021-05-07 3:57PM EDT | 2,405.00 | 26.75 | 25.50 | 27.50 | -35.63 | -57.12% | 36 | 22 | 18.25% |
| GOOG210514P02407500 | 2021-05-07 12:57PM EDT | 2,407.50 | 27.00 | 25.10 | 30.60 | -6.30 | -18.92% | 15 | 3 | 19.55% |
| GOOG210514P02410000 | 2021-05-07 3:48PM EDT | 2,410.00 | 27.00 | 27.00 | 31.80 | -25.30 | -48.37% | 61 | 30 | 19.39% |
| GOOG210514P02412500 | 2021-05-07 12:58PM EDT | 2,412.50 | 27.30 | 28.80 | 33.40 | -28.60 | -51.16% | 8 | 4 | 19.50% |
| GOOG210514P02415000 | 2021-05-07 3:56PM EDT | 2,415.00 | 31.90 | 30.00 | 34.70 | -27.60 | -46.39% | 11 | 11 | 19.35% |
| GOOG210514P02417500 | 2021-04-30 3:58PM EDT | 2,417.50 | 40.44 | 30.40 | 36.20 | 0.00 | - | 4 | 5 | 19.33% |
| GOOG210514P02420000 | 2021-05-07 3:48PM EDT | 2,420.00 | 34.35 | 33.70 | 36.80 | -28.65 | -45.48% | 9 | 13 | 18.56% |
| GOOG210514P02422500 | 2021-04-30 9:30AM EDT | 2,422.50 | 47.20 | 35.20 | 38.40 | 0.00 | - | 1 | 1 | 18.54% |
| GOOG210514P02425000 | 2021-05-07 3:45PM EDT | 2,425.00 | 36.45 | 35.90 | 41.10 | -39.95 | -52.29% | 7 | 9 | 19.40% |
| GOOG210514P02427500 | 2021-05-04 3:07PM EDT | 2,427.50 | 94.00 | 37.20 | 41.80 | 0.00 | - | - | 1 | 18.59% |
| GOOG210514P02430000 | 2021-05-07 3:17PM EDT | 2,430.00 | 37.35 | 38.10 | 44.20 | -44.98 | -54.63% | 10 | 11 | 19.16% |
| GOOG210514P02432500 | 2021-04-30 9:30AM EDT | 2,432.50 | 50.80 | 41.70 | 45.90 | 0.00 | - | 1 | 0 | 19.12% |
| GOOG210514P02435000 | 2021-05-07 2:46PM EDT | 2,435.00 | 45.44 | 41.50 | 48.40 | -34.86 | -43.41% | 3 | 0 | 19.75% |
| GOOG210514P02440000 | 2021-04-30 9:32AM EDT | 2,440.00 | 94.40 | 45.00 | 52.40 | 0.00 | - | 1 | 4 | 20.08% |
| GOOG210514P02445000 | 2021-05-07 11:36AM EDT | 2,445.00 | 42.41 | 50.50 | 56.30 | -56.54 | -57.14% | 1 | 1 | 20.24% |
| GOOG210514P02450000 | 2021-05-07 11:29AM EDT | 2,450.00 | 45.95 | 52.70 | 60.60 | -39.05 | -45.94% | 10 | 17 | 20.69% |
| GOOG210514P02460000 | 2021-04-30 3:03PM EDT | 2,460.00 | 60.85 | 60.80 | 68.60 | 0.00 | - | 1 | 1 | 20.75% |
| GOOG210514P02470000 | 2021-05-03 2:28PM EDT | 2,470.00 | 76.30 | 69.50 | 77.30 | 0.00 | - | 2 | 2 | 21.22% |
| GOOG210514P02485000 | 2021-05-03 11:41AM EDT | 2,485.00 | 91.70 | 83.30 | 90.50 | 0.00 | - | 5 | 7 | 21.51% |
| GOOG210514P02490000 | 2021-04-28 9:30AM EDT | 2,490.00 | 96.50 | 88.00 | 96.40 | 0.00 | - | - | 1 | 23.69% |
| GOOG210514P02495000 | 2021-05-03 11:41AM EDT | 2,495.00 | 100.30 | 92.70 | 101.10 | 0.00 | - | - | 1 | 24.13% |
| GOOG210514P02500000 | 2021-05-07 3:24PM EDT | 2,500.00 | 95.89 | 97.50 | 104.90 | -32.89 | -25.54% | 8 | 6 | 23.06% |
| GOOG210514P02550000 | 2021-05-04 9:30AM EDT | 2,550.00 | 179.11 | 146.70 | 155.60 | 0.00 | - | - | 1 | 32.19% |
| GOOG210514P02600000 | 2021-05-05 3:30PM EDT | 2,600.00 | 247.90 | 196.60 | 205.40 | 0.00 | - | - | - | 39.15% |
| GOOG210514P02670000 | 2021-04-19 12:03AM EDT | 2,670.00 | 373.50 | 266.50 | 275.10 | 0.00 | - | - | 0 | 47.99% |
| GOOG210514P02750000 | 2021-04-28 12:44PM EDT | 2,750.00 | 327.70 | 346.40 | 356.70 | 0.00 | - | - | 0 | 62.43% |
| GOOG210514P02830000 | 2021-04-27 9:39AM EDT | 2,830.00 | 515.50 | 426.30 | 435.30 | 0.00 | - | - | 0 | 68.29% |
| GOOG210514P02900000 | 2021-05-05 11:11AM EDT | 2,900.00 | 535.00 | 496.30 | 506.70 | 0.00 | - | - | - | 50.73% |
© 2021 Verizon Media. Tutti i diritti riservati.
