Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200814C01200000 | 2020-08-07 3:43PM EDT | 1,200.00 | 295.35 | 289.50 | 299.00 | +15.00 | +5.35% | 12 | 11 | 108.26% |
| GOOG200814C01270000 | 2020-07-10 10:00AM EDT | 1,270.00 | 213.93 | 219.50 | 229.00 | -26.57 | -11.05% | 3 | 2 | 85.21% |
| GOOG200814C01280000 | 2020-07-15 12:24PM EDT | 1,280.00 | 204.88 | 211.10 | 219.50 | -30.12 | -12.82% | 3 | 2 | 59.33% |
| GOOG200814C01290000 | 2020-07-15 11:04AM EDT | 1,290.00 | 229.79 | 201.10 | 209.50 | 0.00 | - | 5 | 6 | 56.76% |
| GOOG200814C01300000 | 2020-08-06 1:38PM EDT | 1,300.00 | 196.00 | 191.10 | 199.90 | 0.00 | - | 10 | 15 | 56.15% |
| GOOG200814C01310000 | 2020-08-07 12:18PM EDT | 1,310.00 | 192.22 | 181.10 | 190.00 | -13.98 | -6.78% | 1 | 0 | 53.97% |
| GOOG200814C01320000 | 2020-08-04 2:48PM EDT | 1,320.00 | 143.25 | 169.50 | 179.50 | 0.00 | - | 1 | 1 | 70.78% |
| GOOG200814C01330000 | 2020-08-04 2:48PM EDT | 1,330.00 | 133.40 | 159.50 | 169.50 | 0.00 | - | 1 | 4 | 67.47% |
| GOOG200814C01340000 | 2020-08-03 1:56PM EDT | 1,340.00 | 133.21 | 150.00 | 159.50 | 0.00 | - | 2 | 3 | 64.17% |
| GOOG200814C01350000 | 2020-08-05 3:15PM EDT | 1,350.00 | 122.92 | 139.00 | 147.40 | 0.00 | - | 1 | 8 | 53.24% |
| GOOG200814C01360000 | 2020-08-04 3:58PM EDT | 1,360.00 | 106.70 | 130.00 | 139.50 | 0.00 | - | 2 | 3 | 57.53% |
| GOOG200814C01365000 | 2020-07-31 9:52AM EDT | 1,365.00 | 114.70 | 126.70 | 132.40 | 0.00 | - | 4 | 3 | 48.67% |
| GOOG200814C01370000 | 2020-08-05 3:45PM EDT | 1,370.00 | 98.80 | 121.80 | 130.50 | 0.00 | - | 3 | 4 | 57.07% |
| GOOG200814C01375000 | 2020-08-03 11:58AM EDT | 1,375.00 | 101.00 | 115.00 | 125.00 | 0.00 | - | 3 | 3 | 53.96% |
| GOOG200814C01380000 | 2020-08-05 3:09PM EDT | 1,380.00 | 119.37 | 111.50 | 120.50 | +26.67 | +28.77% | 3 | 1 | 53.60% |
| GOOG200814C01385000 | 2020-08-06 12:01PM EDT | 1,385.00 | 101.20 | 108.40 | 116.00 | 0.00 | - | 1 | 9 | 53.15% |
| GOOG200814C01390000 | 2020-08-07 3:18PM EDT | 1,390.00 | 102.96 | 101.10 | 107.60 | +22.06 | +27.27% | 1 | 1 | 41.69% |
| GOOG200814C01395000 | 2020-08-06 1:40PM EDT | 1,395.00 | 102.57 | 99.20 | 105.50 | 0.00 | - | 3 | 3 | 48.36% |
| GOOG200814C01400000 | 2020-08-07 2:20PM EDT | 1,400.00 | 87.50 | 92.30 | 98.00 | -14.30 | -14.05% | 6 | 17 | 39.81% |
| GOOG200814C01405000 | 2020-08-06 2:58PM EDT | 1,405.00 | 95.81 | 88.40 | 95.90 | 0.00 | - | 1 | 2 | 45.78% |
| GOOG200814C01410000 | 2020-08-06 12:40PM EDT | 1,410.00 | 85.15 | 82.80 | 91.20 | 0.00 | - | 1 | 5 | 44.65% |
| GOOG200814C01415000 | 2020-08-04 10:11AM EDT | 1,415.00 | 66.75 | 78.10 | 86.50 | 0.00 | - | 1 | 3 | 43.48% |
| GOOG200814C01420000 | 2020-08-07 2:58PM EDT | 1,420.00 | 73.36 | 73.20 | 81.90 | +17.40 | +31.09% | 5 | 10 | 42.46% |
| GOOG200814C01425000 | 2020-08-07 11:45AM EDT | 1,425.00 | 83.52 | 69.00 | 77.40 | +19.32 | +30.09% | 2 | 7 | 41.57% |
| GOOG200814C01430000 | 2020-08-07 2:09PM EDT | 1,430.00 | 61.02 | 64.50 | 72.90 | -2.97 | -4.64% | 10 | 4 | 40.60% |
| GOOG200814C01435000 | 2020-08-06 10:30AM EDT | 1,435.00 | 75.44 | 60.10 | 68.60 | +21.44 | +39.70% | 1 | 7 | 39.92% |
| GOOG200814C01440000 | 2020-08-07 2:07PM EDT | 1,440.00 | 53.42 | 58.30 | 64.30 | -9.80 | -15.50% | 3 | 9 | 39.12% |
| GOOG200814C01445000 | 2020-08-07 1:54PM EDT | 1,445.00 | 51.55 | 50.10 | 56.60 | -7.40 | -12.55% | 1 | 36 | 32.23% |
| GOOG200814C01450000 | 2020-08-07 3:04PM EDT | 1,450.00 | 52.25 | 50.30 | 53.00 | -5.25 | -9.13% | 37 | 47 | 32.70% |
| GOOG200814C01455000 | 2020-08-07 11:45AM EDT | 1,455.00 | 47.47 | 43.10 | 52.20 | -5.08 | -9.67% | 18 | 34 | 37.33% |
| GOOG200814C01460000 | 2020-08-07 3:56PM EDT | 1,460.00 | 43.92 | 39.50 | 48.40 | -2.18 | -4.73% | 21 | 53 | 36.82% |
| GOOG200814C01465000 | 2020-08-07 3:48PM EDT | 1,465.00 | 41.10 | 35.80 | 43.00 | -3.70 | -8.26% | 11 | 43 | 33.82% |
| GOOG200814C01470000 | 2020-08-07 2:59PM EDT | 1,470.00 | 33.50 | 32.70 | 38.80 | -7.60 | -18.49% | 19 | 126 | 32.50% |
| GOOG200814C01475000 | 2020-08-07 3:00PM EDT | 1,475.00 | 34.00 | 32.20 | 34.00 | -1.80 | -5.03% | 25 | 112 | 30.22% |
| GOOG200814C01480000 | 2020-08-07 3:04PM EDT | 1,480.00 | 30.60 | 27.50 | 30.40 | -2.90 | -8.66% | 27 | 90 | 29.46% |
| GOOG200814C01485000 | 2020-08-07 3:04PM EDT | 1,485.00 | 25.80 | 23.40 | 30.30 | -5.05 | -16.37% | 36 | 54 | 33.17% |
| GOOG200814C01490000 | 2020-08-07 3:51PM EDT | 1,490.00 | 23.60 | 21.70 | 24.50 | -3.32 | -12.33% | 89 | 58 | 29.06% |
| GOOG200814C01495000 | 2020-08-07 3:57PM EDT | 1,495.00 | 21.39 | 20.00 | 22.30 | -3.39 | -13.68% | 115 | 30 | 29.50% |
| GOOG200814C01500000 | 2020-08-07 3:59PM EDT | 1,500.00 | 18.50 | 18.30 | 20.00 | -3.90 | -17.41% | 367 | 207 | 29.58% |
| GOOG200814C01505000 | 2020-08-07 3:50PM EDT | 1,505.00 | 16.75 | 13.50 | 18.00 | -3.05 | -15.40% | 118 | 41 | 29.82% |
| GOOG200814C01510000 | 2020-08-07 3:55PM EDT | 1,510.00 | 15.00 | 11.00 | 15.00 | -2.20 | -12.79% | 115 | 136 | 28.48% |
| GOOG200814C01515000 | 2020-08-07 3:50PM EDT | 1,515.00 | 12.50 | 10.60 | 13.10 | -2.50 | -16.67% | 249 | 68 | 28.38% |
| GOOG200814C01520000 | 2020-08-07 3:46PM EDT | 1,520.00 | 11.32 | 9.00 | 14.00 | -1.58 | -12.25% | 133 | 140 | 32.02% |
| GOOG200814C01525000 | 2020-08-07 3:41PM EDT | 1,525.00 | 9.37 | 7.80 | 10.10 | -2.13 | -18.52% | 63 | 50 | 28.60% |
| GOOG200814C01530000 | 2020-08-07 3:53PM EDT | 1,530.00 | 8.50 | 7.50 | 11.50 | -1.44 | -14.49% | 149 | 175 | 32.85% |
| GOOG200814C01535000 | 2020-08-07 3:55PM EDT | 1,535.00 | 7.50 | 7.00 | 7.60 | -0.50 | -6.25% | 92 | 22 | 28.69% |
| GOOG200814C01540000 | 2020-08-07 3:58PM EDT | 1,540.00 | 6.50 | 5.00 | 8.00 | -0.40 | -5.80% | 144 | 62 | 31.27% |
| GOOG200814C01545000 | 2020-08-07 3:55PM EDT | 1,545.00 | 5.68 | 3.00 | 8.00 | -0.32 | -5.33% | 50 | 40 | 33.13% |
| GOOG200814C01550000 | 2020-08-07 3:59PM EDT | 1,550.00 | 4.76 | 4.50 | 5.00 | -0.84 | -15.00% | 307 | 214 | 29.23% |
| GOOG200814C01555000 | 2020-08-07 3:44PM EDT | 1,555.00 | 4.24 | 3.00 | 7.00 | -0.46 | -9.79% | 50 | 26 | 34.87% |
| GOOG200814C01560000 | 2020-08-07 3:55PM EDT | 1,560.00 | 3.68 | 2.60 | 3.80 | -0.04 | -1.08% | 86 | 112 | 29.74% |
| GOOG200814C01565000 | 2020-08-07 3:57PM EDT | 1,565.00 | 3.21 | 2.25 | 3.30 | -0.09 | -2.73% | 37 | 113 | 29.98% |
| GOOG200814C01570000 | 2020-08-07 3:05PM EDT | 1,570.00 | 4.10 | 2.55 | 4.10 | +1.40 | +51.85% | 26 | 68 | 33.48% |
| GOOG200814C01575000 | 2020-08-07 2:31PM EDT | 1,575.00 | 2.45 | 0.70 | 5.00 | +0.07 | +2.94% | 25 | 24 | 37.15% |
| GOOG200814C01580000 | 2020-08-07 3:58PM EDT | 1,580.00 | 2.15 | 1.90 | 2.15 | +0.05 | +2.38% | 26 | 40 | 30.69% |
| GOOG200814C01585000 | 2020-08-07 1:07PM EDT | 1,585.00 | 1.96 | 1.20 | 2.80 | +0.01 | +0.51% | 11 | 4 | 34.16% |
| GOOG200814C01590000 | 2020-08-07 3:59PM EDT | 1,590.00 | 1.65 | 0.45 | 2.50 | -0.10 | -5.71% | 87 | 43 | 34.51% |
| GOOG200814C01595000 | 2020-08-07 3:58PM EDT | 1,595.00 | 1.55 | 0.85 | 2.40 | +0.15 | +10.71% | 18 | 29 | 35.46% |
| GOOG200814C01600000 | 2020-08-07 3:59PM EDT | 1,600.00 | 1.35 | 0.90 | 1.45 | -0.10 | -6.90% | 99 | 181 | 32.87% |
| GOOG200814C01605000 | 2020-08-07 3:10PM EDT | 1,605.00 | 1.34 | 0.00 | 5.00 | +0.32 | +31.37% | 14 | 6 | 45.94% |
| GOOG200814C01610000 | 2020-08-07 10:04AM EDT | 1,610.00 | 1.55 | 0.55 | 2.05 | +0.55 | +55.00% | 12 | 62 | 37.89% |
| GOOG200814C01615000 | 2020-08-06 3:56PM EDT | 1,615.00 | 1.90 | 0.85 | 1.95 | +0.94 | +97.92% | 11 | 112 | 38.68% |
| GOOG200814C01620000 | 2020-08-07 11:33AM EDT | 1,620.00 | 1.35 | 0.75 | 1.85 | +0.54 | +66.67% | 7 | 30 | 39.44% |
| GOOG200814C01625000 | 2020-08-07 1:09PM EDT | 1,625.00 | 1.21 | 0.30 | 1.80 | +0.49 | +68.06% | 27 | 4 | 40.38% |
| GOOG200814C01630000 | 2020-08-07 3:57PM EDT | 1,630.00 | 0.70 | 0.25 | 5.00 | -0.05 | -6.67% | 4 | 13 | 52.81% |
| GOOG200814C01640000 | 2020-08-07 3:34PM EDT | 1,640.00 | 0.40 | 0.60 | 1.15 | -0.15 | -27.27% | 5 | 52 | 40.23% |
| GOOG200814C01650000 | 2020-08-07 3:34PM EDT | 1,650.00 | 0.30 | 0.20 | 1.25 | -0.28 | -48.28% | 36 | 92 | 43.01% |
| GOOG200814C01660000 | 2020-08-06 1:05PM EDT | 1,660.00 | 0.80 | 0.00 | 5.00 | +0.37 | +86.05% | 1 | 14 | 51.64% |
| GOOG200814C01670000 | 2020-08-05 12:29PM EDT | 1,670.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 53.92% |
| GOOG200814C01680000 | 2020-08-07 3:14PM EDT | 1,680.00 | 0.40 | 0.00 | 5.00 | +0.03 | +8.11% | 1 | 24 | 56.16% |
| GOOG200814C01690000 | 2020-08-06 11:20AM EDT | 1,690.00 | 0.71 | 0.00 | 5.00 | +0.36 | +102.86% | 1 | 50 | 58.39% |
| GOOG200814C01700000 | 2020-08-07 3:12PM EDT | 1,700.00 | 0.50 | 0.15 | 0.75 | +0.10 | +25.00% | 6 | 22 | 49.10% |
| GOOG200814C01710000 | 2020-08-03 2:57PM EDT | 1,710.00 | 0.90 | 0.05 | 2.50 | 0.00 | - | 2 | 2 | 55.47% |
| GOOG200814C01720000 | 2020-07-31 9:52AM EDT | 1,720.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 4 | 10 | 65.00% |
| GOOG200814C01730000 | 2020-08-04 12:32PM EDT | 1,730.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 66.98% |
| GOOG200814C01740000 | 2020-07-20 11:16AM EDT | 1,740.00 | 10.90 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 69.07% |
| GOOG200814C01750000 | 2020-07-23 12:38PM EDT | 1,750.00 | 4.95 | 0.25 | 5.00 | 0.00 | - | 5 | 8 | 71.80% |
| GOOG200814C01760000 | 2020-08-03 10:48AM EDT | 1,760.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 73.17% |
| GOOG200814C01770000 | 2020-07-23 11:38AM EDT | 1,770.00 | 5.22 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 75.18% |
| GOOG200814C01780000 | 2020-07-31 9:48AM EDT | 1,780.00 | 0.61 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 77.17% |
| GOOG200814C01790000 | 2020-07-30 10:02AM EDT | 1,790.00 | 1.40 | 0.05 | 0.55 | 0.00 | - | - | 2 | 57.86% |
| GOOG200814C01800000 | 2020-08-06 10:49AM EDT | 1,800.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 28 | 55.91% |
| GOOG200814C01810000 | 2020-07-31 10:36AM EDT | 1,810.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 83.02% |
| GOOG200814C01820000 | 2020-07-30 9:37AM EDT | 1,820.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 84.94% |
| GOOG200814C01840000 | 2020-07-23 11:00AM EDT | 1,840.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 2 | 88.70% |
| GOOG200814C01850000 | 2020-08-03 3:31PM EDT | 1,850.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 90.55% |
| GOOG200814C01860000 | 2020-07-21 3:20PM EDT | 1,860.00 | 4.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 70.83% |
| GOOG200814C01910000 | 2020-07-30 10:56AM EDT | 1,910.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 101.34% |
| GOOG200814C01920000 | 2020-07-15 10:07AM EDT | 1,920.00 | 6.30 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 103.09% |
| GOOG200814C01940000 | 2020-08-07 2:51PM EDT | 1,940.00 | 0.05 | 0.00 | 5.00 | -0.57 | -91.94% | 10 | 1 | 106.53% |
| GOOG200814C01950000 | 2020-08-07 3:12PM EDT | 1,950.00 | 0.15 | 0.00 | 0.20 | -0.95 | -86.36% | 50 | 1 | 72.66% |
| GOOG200814C01980000 | 2020-07-13 11:25AM EDT | 1,980.00 | 6.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.45% |
| GOOG200814C01990000 | 2020-07-28 12:53PM EDT | 1,990.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.82% |
| GOOG200814C02000000 | 2020-07-23 11:22AM EDT | 2,000.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 116.54% |
| GOOG200814C02010000 | 2020-07-13 3:40PM EDT | 2,010.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 118.16% |
| GOOG200814C02020000 | 2020-07-14 9:51AM EDT | 2,020.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.82% |
| GOOG200814C02070000 | 2020-07-27 12:25PM EDT | 2,070.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 98.63% |
| GOOG200814C02090000 | 2020-07-21 2:05PM EDT | 2,090.00 | 1.85 | 0.00 | 0.70 | 0.00 | - | - | 1 | 101.17% |
| GOOG200814C02100000 | 2020-08-07 2:56PM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | -5.15 | -99.04% | 10 | 1 | 85.35% |
| GOOG200814C02110000 | 2020-07-17 2:09PM EDT | 2,110.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 133.74% |
| GOOG200814C02130000 | 2020-07-27 10:43AM EDT | 2,130.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 136.72% |
| GOOG200814C02150000 | 2020-07-15 11:55AM EDT | 2,150.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 139.67% |
| GOOG200814C02170000 | 2020-07-21 1:38PM EDT | 2,170.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 142.58% |
| GOOG200814C02200000 | 2020-08-03 10:40AM EDT | 2,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 39 | 101.56% |
| GOOG200814C02280000 | 2020-07-31 10:03AM EDT | 2,280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 103.91% |
| GOOG200814C02290000 | 2020-07-31 10:03AM EDT | 2,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 104.69% |
| GOOG200814C02310000 | 2020-07-31 10:03AM EDT | 2,310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 106.64% |
| GOOG200814C02320000 | 2020-07-27 11:10AM EDT | 2,320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 66 | 107.81% |
| GOOG200814C02330000 | 2020-07-31 2:14PM EDT | 2,330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 74 | 103.13% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200814P01000000 | 2020-07-10 3:09PM EDT | 1,000.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 161.43% |
| GOOG200814P01050000 | 2020-07-07 12:44PM EDT | 1,050.00 | 1.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 103.52% |
| GOOG200814P01100000 | 2020-07-13 3:31PM EDT | 1,100.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 6 | 127.80% |
| GOOG200814P01130000 | 2020-08-06 3:58PM EDT | 1,130.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 118.16% |
| GOOG200814P01150000 | 2020-07-14 9:53AM EDT | 1,150.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 111.84% |
| GOOG200814P01160000 | 2020-07-28 1:58PM EDT | 1,160.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 108.72% |
| GOOG200814P01180000 | 2020-07-22 9:56AM EDT | 1,180.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 102.49% |
| GOOG200814P01190000 | 2020-07-30 11:23AM EDT | 1,190.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 3 | 99.41% |
| GOOG200814P01200000 | 2020-08-03 10:08AM EDT | 1,200.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 96.34% |
| GOOG200814P01210000 | 2020-07-24 10:37AM EDT | 1,210.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 93.29% |
| GOOG200814P01220000 | 2020-08-03 11:51AM EDT | 1,220.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 90.25% |
| GOOG200814P01230000 | 2020-07-23 9:50AM EDT | 1,230.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 87.22% |
| GOOG200814P01250000 | 2020-07-27 12:42PM EDT | 1,250.00 | 1.91 | 0.00 | 0.80 | 0.00 | - | 11 | 12 | 60.79% |
| GOOG200814P01260000 | 2020-08-06 2:51PM EDT | 1,260.00 | 0.15 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 78.50% |
| GOOG200814P01270000 | 2020-08-07 2:00PM EDT | 1,270.00 | 0.32 | 0.15 | 0.60 | -0.08 | -20.00% | 11 | 16 | 55.57% |
| GOOG200814P01280000 | 2020-08-07 2:00PM EDT | 1,280.00 | 0.35 | 0.00 | 5.00 | -0.05 | -12.50% | 10 | 21 | 72.23% |
| GOOG200814P01290000 | 2020-08-05 10:12AM EDT | 1,290.00 | 0.33 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 57.98% |
| GOOG200814P01300000 | 2020-08-07 1:40PM EDT | 1,300.00 | 0.25 | 0.00 | 5.00 | -0.25 | -50.00% | 7 | 20 | 66.29% |
| GOOG200814P01310000 | 2020-08-03 1:43PM EDT | 1,310.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | 6 | 29 | 63.59% |
| GOOG200814P01320000 | 2020-08-04 3:04PM EDT | 1,320.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 17 | 44 | 60.36% |
| GOOG200814P01330000 | 2020-08-07 3:53PM EDT | 1,330.00 | 0.35 | 0.20 | 0.75 | -0.19 | -35.19% | 4 | 85 | 46.00% |
| GOOG200814P01340000 | 2020-08-06 10:43AM EDT | 1,340.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 10 | 50 | 54.44% |
| GOOG200814P01350000 | 2020-08-07 2:57PM EDT | 1,350.00 | 0.45 | 0.45 | 0.70 | -0.25 | -35.71% | 16 | 100 | 40.50% |
| GOOG200814P01360000 | 2020-08-07 3:29PM EDT | 1,360.00 | 0.68 | 0.00 | 1.00 | -0.02 | -2.86% | 5 | 75 | 40.39% |
| GOOG200814P01365000 | 2020-08-06 10:39AM EDT | 1,365.00 | 0.87 | 0.00 | 0.85 | 0.00 | - | 2 | 16 | 37.99% |
| GOOG200814P01370000 | 2020-08-07 2:43PM EDT | 1,370.00 | 1.03 | 0.20 | 5.00 | +0.32 | +45.07% | 44 | 30 | 54.17% |
| GOOG200814P01375000 | 2020-08-07 3:41PM EDT | 1,375.00 | 0.92 | 0.60 | 5.00 | -0.71 | -43.56% | 8 | 48 | 52.49% |
| GOOG200814P01380000 | 2020-08-07 3:58PM EDT | 1,380.00 | 0.90 | 0.75 | 5.00 | 0.00 | - | 25 | 53 | 50.81% |
| GOOG200814P01385000 | 2020-08-07 3:09PM EDT | 1,385.00 | 1.35 | 0.95 | 5.00 | +0.19 | +16.38% | 53 | 18 | 49.13% |
| GOOG200814P01390000 | 2020-08-07 1:48PM EDT | 1,390.00 | 1.20 | 0.95 | 1.45 | +0.15 | +14.29% | 10 | 88 | 35.00% |
| GOOG200814P01395000 | 2020-08-07 3:09PM EDT | 1,395.00 | 1.35 | 1.25 | 5.00 | -0.02 | -1.46% | 29 | 56 | 45.74% |
| GOOG200814P01400000 | 2020-08-07 3:53PM EDT | 1,400.00 | 1.60 | 1.40 | 1.90 | -0.06 | -3.61% | 73 | 130 | 34.19% |
| GOOG200814P01405000 | 2020-08-07 3:56PM EDT | 1,405.00 | 1.76 | 0.70 | 3.20 | -0.34 | -16.19% | 20 | 34 | 37.26% |
| GOOG200814P01410000 | 2020-08-07 2:17PM EDT | 1,410.00 | 2.66 | 1.90 | 3.30 | +0.54 | +25.47% | 25 | 79 | 35.96% |
| GOOG200814P01415000 | 2020-08-07 2:57PM EDT | 1,415.00 | 2.45 | 2.20 | 3.80 | +0.28 | +12.90% | 58 | 61 | 35.76% |
| GOOG200814P01420000 | 2020-08-07 3:52PM EDT | 1,420.00 | 2.85 | 2.60 | 4.40 | +0.25 | +9.62% | 43 | 63 | 35.65% |
| GOOG200814P01425000 | 2020-08-07 3:41PM EDT | 1,425.00 | 3.30 | 2.80 | 4.90 | +0.23 | +7.49% | 72 | 106 | 35.12% |
| GOOG200814P01430000 | 2020-08-07 3:37PM EDT | 1,430.00 | 3.74 | 2.25 | 5.50 | +0.19 | +5.35% | 80 | 111 | 34.69% |
| GOOG200814P01435000 | 2020-08-07 3:50PM EDT | 1,435.00 | 4.32 | 3.50 | 6.20 | +0.37 | +9.37% | 57 | 69 | 34.32% |
| GOOG200814P01440000 | 2020-08-07 3:55PM EDT | 1,440.00 | 5.05 | 4.90 | 7.00 | +0.30 | +6.32% | 97 | 106 | 33.99% |
| GOOG200814P01445000 | 2020-08-07 2:22PM EDT | 1,445.00 | 8.17 | 3.50 | 6.50 | +2.57 | +45.89% | 54 | 84 | 31.09% |
| GOOG200814P01450000 | 2020-08-07 3:26PM EDT | 1,450.00 | 6.90 | 6.60 | 9.50 | +0.50 | +7.81% | 207 | 109 | 34.38% |
| GOOG200814P01455000 | 2020-08-07 3:47PM EDT | 1,455.00 | 7.75 | 5.50 | 9.90 | +0.35 | +4.73% | 80 | 75 | 32.89% |
| GOOG200814P01460000 | 2020-08-07 3:58PM EDT | 1,460.00 | 9.10 | 7.00 | 11.50 | +1.50 | +19.74% | 78 | 236 | 33.17% |
| GOOG200814P01465000 | 2020-08-07 3:58PM EDT | 1,465.00 | 10.37 | 8.00 | 12.40 | +1.22 | +13.33% | 76 | 171 | 32.19% |
| GOOG200814P01470000 | 2020-08-07 3:50PM EDT | 1,470.00 | 12.00 | 10.00 | 15.00 | +1.00 | +9.09% | 123 | 518 | 33.49% |
| GOOG200814P01475000 | 2020-08-07 3:13PM EDT | 1,475.00 | 15.00 | 13.20 | 15.80 | +2.87 | +23.66% | 88 | 78 | 32.02% |
| GOOG200814P01480000 | 2020-08-07 3:49PM EDT | 1,480.00 | 14.95 | 13.20 | 15.90 | +0.94 | +6.71% | 95 | 74 | 29.45% |
| GOOG200814P01485000 | 2020-08-07 3:46PM EDT | 1,485.00 | 17.10 | 14.00 | 19.60 | +2.70 | +18.75% | 101 | 30 | 31.56% |
| GOOG200814P01490000 | 2020-08-07 3:58PM EDT | 1,490.00 | 19.30 | 17.10 | 20.20 | +3.30 | +20.62% | 236 | 58 | 29.32% |
| GOOG200814P01495000 | 2020-08-07 2:39PM EDT | 1,495.00 | 21.70 | 19.00 | 25.20 | +1.90 | +9.60% | 42 | 27 | 32.63% |
| GOOG200814P01500000 | 2020-08-07 3:55PM EDT | 1,500.00 | 24.10 | 23.90 | 27.60 | +3.23 | +15.48% | 82 | 182 | 32.32% |
| GOOG200814P01505000 | 2020-08-07 1:05PM EDT | 1,505.00 | 27.00 | 24.80 | 30.80 | +3.40 | +14.41% | 21 | 28 | 32.85% |
| GOOG200814P01510000 | 2020-08-07 3:04PM EDT | 1,510.00 | 31.07 | 27.10 | 31.10 | +2.87 | +10.18% | 17 | 72 | 29.29% |
| GOOG200814P01515000 | 2020-08-07 3:46PM EDT | 1,515.00 | 33.05 | 32.60 | 34.30 | +4.10 | +14.16% | 22 | 18 | 29.34% |
| GOOG200814P01520000 | 2020-08-07 3:20PM EDT | 1,520.00 | 38.88 | 32.20 | 41.20 | +6.08 | +18.54% | 36 | 11 | 34.40% |
| GOOG200814P01525000 | 2020-08-07 3:51PM EDT | 1,525.00 | 40.10 | 39.20 | 41.40 | -20.59 | -33.93% | 26 | 29 | 29.79% |
| GOOG200814P01530000 | 2020-08-07 3:42PM EDT | 1,530.00 | 46.00 | 40.30 | 48.40 | -13.87 | -23.17% | 9 | 64 | 34.93% |
| GOOG200814P01535000 | 2020-08-07 2:29PM EDT | 1,535.00 | 56.70 | 47.20 | 52.20 | +12.92 | +29.51% | 14 | 9 | 35.24% |
| GOOG200814P01540000 | 2020-08-07 3:30PM EDT | 1,540.00 | 55.72 | 47.40 | 56.40 | +7.53 | +15.63% | 8 | 16 | 36.02% |
| GOOG200814P01545000 | 2020-08-07 11:49AM EDT | 1,545.00 | 47.67 | 51.50 | 61.00 | -27.53 | -36.61% | - | 5 | 37.34% |
| GOOG200814P01550000 | 2020-08-07 11:46AM EDT | 1,550.00 | 50.76 | 55.50 | 65.00 | -31.82 | -38.53% | 1 | 21 | 37.56% |
| GOOG200814P01555000 | 2020-08-05 1:58PM EDT | 1,555.00 | 81.48 | 61.10 | 69.90 | 0.00 | - | 3 | 4 | 39.23% |
| GOOG200814P01560000 | 2020-07-27 12:20PM EDT | 1,560.00 | 74.10 | 64.10 | 71.10 | 0.00 | - | 1 | 1 | 33.75% |
| GOOG200814P01565000 | 2020-08-06 2:13PM EDT | 1,565.00 | 68.07 | 72.40 | 75.80 | 0.00 | - | 1 | 4 | 34.71% |
| GOOG200814P01570000 | 2020-08-06 3:10PM EDT | 1,570.00 | 73.42 | 73.60 | 83.20 | 0.00 | - | 3 | 3 | 41.30% |
| GOOG200814P01575000 | 2020-08-05 3:09PM EDT | 1,575.00 | 106.45 | 79.50 | 88.10 | 0.00 | - | 7 | 3 | 42.75% |
| GOOG200814P01580000 | 2020-08-06 10:19AM EDT | 1,580.00 | 96.51 | 85.80 | 93.00 | 0.00 | - | 3 | 2 | 44.17% |
| GOOG200814P01585000 | 2020-07-29 3:05PM EDT | 1,585.00 | 101.30 | 87.80 | 96.90 | 0.00 | - | 1 | 1 | 43.39% |
| GOOG200814P01590000 | 2020-07-20 3:42PM EDT | 1,590.00 | 74.70 | 92.90 | 102.20 | 0.00 | - | 2 | 2 | 45.60% |
| GOOG200814P01595000 | 2020-07-31 9:40AM EDT | 1,595.00 | 137.70 | 100.10 | 107.40 | 0.00 | - | 1 | 1 | 47.58% |
| GOOG200814P01600000 | 2020-07-31 3:19PM EDT | 1,600.00 | 131.90 | 103.10 | 112.30 | 0.00 | - | 4 | 6 | 48.86% |
| GOOG200814P01610000 | 2020-07-31 9:50AM EDT | 1,610.00 | 142.60 | 112.50 | 122.00 | 0.00 | - | 2 | 3 | 51.12% |
| GOOG200814P01630000 | 2020-07-07 3:54PM EDT | 1,630.00 | 158.70 | 125.50 | 135.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG200814P01640000 | 2020-07-31 9:40AM EDT | 1,640.00 | 181.00 | 142.00 | 152.00 | 0.00 | - | 1 | 2 | 59.60% |
| GOOG200814P01650000 | 2020-07-13 9:37AM EDT | 1,650.00 | 123.20 | 154.60 | 162.50 | 0.00 | - | 1 | 1 | 51.50% |
| GOOG200814P01660000 | 2020-07-30 9:54AM EDT | 1,660.00 | 163.50 | 162.00 | 171.50 | 0.00 | - | 1 | 4 | 63.60% |
| GOOG200814P01670000 | 2020-07-09 9:54AM EDT | 1,670.00 | 167.50 | 173.60 | 182.00 | 0.00 | - | 1 | 1 | 52.97% |
| GOOG200814P01680000 | 2020-07-09 11:20AM EDT | 1,680.00 | 198.90 | 182.00 | 191.50 | 0.00 | - | 1 | 3 | 68.75% |
| GOOG200814P01690000 | 2020-07-09 3:04PM EDT | 1,690.00 | 187.60 | 194.30 | 202.00 | 0.00 | - | 3 | 8 | 59.06% |
| GOOG200814P01700000 | 2020-07-14 3:21PM EDT | 1,700.00 | 214.60 | 204.30 | 212.00 | 0.00 | - | 1 | 3 | 61.27% |
| GOOG200814P01710000 | 2020-07-15 10:01AM EDT | 1,710.00 | 198.60 | 211.50 | 221.50 | 0.00 | - | 3 | 3 | 53.22% |
| GOOG200814P01720000 | 2020-07-09 3:13PM EDT | 1,720.00 | 213.70 | 222.00 | 231.50 | 0.00 | - | 3 | 3 | 57.18% |
| GOOG200814P01730000 | 2020-07-15 10:15AM EDT | 1,730.00 | 220.00 | 231.50 | 241.50 | 0.00 | - | 1 | 1 | 57.02% |
| GOOG200814P01740000 | 2020-07-15 10:04AM EDT | 1,740.00 | 228.40 | 242.10 | 251.50 | 0.00 | - | 1 | 3 | 61.43% |
| GOOG200814P01750000 | 2020-07-15 11:42AM EDT | 1,750.00 | 252.20 | 252.00 | 261.50 | 0.00 | - | 3 | 0 | 62.92% |
| GOOG200814P01760000 | 2020-07-31 9:41AM EDT | 1,760.00 | 295.50 | 262.00 | 271.50 | 0.00 | - | 1 | 3 | 64.80% |
| GOOG200814P01770000 | 2020-07-28 9:39AM EDT | 1,770.00 | 251.50 | 271.60 | 281.40 | 0.00 | - | 1 | 2 | 64.36% |
| GOOG200814P01800000 | 2020-07-13 3:48PM EDT | 1,800.00 | 292.20 | 302.00 | 311.50 | 0.00 | - | - | 0 | 72.08% |
| GOOG200814P01830000 | 2020-07-13 3:28PM EDT | 1,830.00 | 311.90 | 332.80 | 341.30 | 0.00 | - | - | 0 | 80.03% |
| GOOG200814P01840000 | 2020-07-13 10:49AM EDT | 1,840.00 | 286.80 | 344.00 | 352.00 | 0.00 | - | - | 0 | 88.66% |
| GOOG200814P02020000 | 2020-07-28 10:05AM EDT | 2,020.00 | 501.50 | 521.50 | 531.00 | 0.00 | - | - | 0 | 100.71% |
| GOOG200814P02140000 | 2020-07-31 9:56AM EDT | 2,140.00 | 670.30 | 641.50 | 651.00 | 0.00 | - | 1 | 0 | 117.02% |
© 2020 Verizon Media. Tutti i diritti riservati.
