Italia Markets open in 3 hrs 16 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
136,27+2,97 (+2,23%)
Alla chiusura: 04:00PM EDT
136,05 -0,22 (-0,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231006C000750002023-10-04 12:03PM EDT75.0061.5060.5061.85+3.00+5.13%63465.23%
GOOG231006C000950002023-09-29 11:05AM EDT95.0038.5040.6041.850.00-323303.13%
GOOG231006C001000002023-10-04 10:01AM EDT100.0036.5035.5036.85+1.72+4.95%3207267.19%
GOOG231006C001050002023-10-03 11:16AM EDT105.0027.9030.5031.850.00-1554232.32%
GOOG231006C001100002023-10-04 10:54AM EDT110.0024.4525.5026.85+2.49+11.34%76108198.54%
GOOG231006C001120002023-09-28 10:35AM EDT112.0019.7523.5024.900.00-3725189.06%
GOOG231006C001130002023-10-02 3:27PM EDT113.0021.4522.5023.900.00-26182.32%
GOOG231006C001140002023-09-28 11:43AM EDT114.0019.2021.5022.900.00-3432175.59%
GOOG231006C001150002023-10-04 9:48AM EDT115.0019.9720.5021.90+1.67+9.13%173168.95%
GOOG231006C001170002023-10-02 12:21PM EDT117.0017.1518.5019.900.00-229155.66%
GOOG231006C001180002023-10-04 9:30AM EDT118.0015.8317.5018.90-0.07-0.44%114149.02%
GOOG231006C001190002023-10-04 3:37PM EDT119.0017.5216.5017.90+2.57+17.19%29142.38%
GOOG231006C001200002023-10-04 3:38PM EDT120.0016.5615.5016.90+3.26+24.51%1179135.84%
GOOG231006C001210002023-10-04 9:47AM EDT121.0013.8914.5515.90+2.44+21.31%235129.20%
GOOG231006C001220002023-09-29 3:38PM EDT122.0010.1013.5514.900.00-620122.56%
GOOG231006C001230002023-09-29 3:51PM EDT123.009.5012.5513.900.00-5257115.92%
GOOG231006C001240002023-10-03 12:55PM EDT124.0010.1011.5512.900.00-1648109.18%
GOOG231006C001250002023-10-04 3:59PM EDT125.0011.4010.5511.90+3.01+35.88%18602102.54%
GOOG231006C001260002023-10-04 1:08PM EDT126.0010.009.5510.90+2.55+34.23%410195.70%
GOOG231006C001270002023-10-04 10:53AM EDT127.007.868.609.90-0.47-5.64%114688.96%
GOOG231006C001280002023-10-04 1:53PM EDT128.007.807.608.90+2.20+39.29%330182.03%
GOOG231006C001290002023-10-04 3:51PM EDT129.007.546.657.95+3.09+69.44%2725677.15%
GOOG231006C001300002023-10-04 3:38PM EDT130.006.605.756.95+2.65+67.09%10781669.92%
GOOG231006C001310002023-10-04 3:49PM EDT131.005.554.806.00+2.50+81.97%271,33964.45%
GOOG231006C001320002023-10-04 3:57PM EDT132.004.954.005.20+2.67+117.11%1821,10963.33%
GOOG231006C001330002023-10-04 3:57PM EDT133.003.753.453.95+2.00+114.29%9671,77847.27%
GOOG231006C001340002023-10-04 3:59PM EDT134.002.732.582.95+1.52+125.62%2,1902,19439.06%
GOOG231006C001350002023-10-04 3:59PM EDT135.002.081.782.18+1.34+181.08%4,3253,59936.38%
GOOG231006C001360002023-10-04 3:59PM EDT136.001.421.281.39+0.97+215.56%8,4565,69231.10%
GOOG231006C001370002023-10-04 3:59PM EDT137.000.850.770.95+0.59+226.92%5,4852,66831.79%
GOOG231006C001380002023-10-04 3:59PM EDT138.000.430.410.54+0.30+230.77%5,14011,87529.98%
GOOG231006C001390002023-10-04 3:58PM EDT139.000.270.200.24+0.21+350.00%5,4891,14527.30%
GOOG231006C001400002023-10-04 3:59PM EDT140.000.110.090.12+0.08+266.67%4,9834,47927.44%
GOOG231006C001410002023-10-04 3:55PM EDT141.000.050.020.07+0.02+66.67%6541,35028.91%
GOOG231006C001420002023-10-04 3:59PM EDT142.000.030.000.050.00-2877031.45%
GOOG231006C001430002023-10-04 3:58PM EDT143.000.020.000.04+0.01+100.00%8761334.38%
GOOG231006C001440002023-10-04 3:36PM EDT144.000.010.000.580.00-2334758.40%
GOOG231006C001450002023-10-04 12:06PM EDT145.000.010.000.010.00-6858835.16%
GOOG231006C001460002023-10-04 2:57PM EDT146.000.010.002.130.00-4271102.83%
GOOG231006C001470002023-10-02 9:51AM EDT147.000.010.000.040.00-150350.00%
GOOG231006C001480002023-10-04 12:45PM EDT148.000.010.000.040.00-131153.91%
GOOG231006C001490002023-09-29 2:16PM EDT149.000.010.000.040.00-26352.34%
GOOG231006C001500002023-10-03 10:12AM EDT150.000.010.000.030.00-189353.91%
GOOG231006C001525002023-09-26 11:54AM EDT152.500.010.000.030.00-12017561.72%
GOOG231006C001550002023-09-29 12:33PM EDT155.000.010.000.010.00-352362.50%
GOOG231006C001575002023-09-25 12:22PM EDT157.500.010.000.030.00-11911976.56%
GOOG231006C001600002023-09-22 12:59PM EDT160.000.010.000.030.00-30039684.38%
GOOG231006C001650002023-10-02 1:23PM EDT165.000.010.000.030.00-1623698.44%
GOOG231006C001700002023-09-08 9:37AM EDT170.000.030.000.030.00-150112.50%
GOOG231006C001800002023-09-08 11:07AM EDT180.000.020.000.030.00-56137.50%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231006P000900002023-09-11 10:01AM EDT90.000.020.000.030.00-1036203.13%
GOOG231006P000950002023-09-25 10:44AM EDT95.000.020.000.030.00-340178.13%
GOOG231006P001000002023-10-03 3:54PM EDT100.000.010.000.030.00-300505156.25%
GOOG231006P001050002023-09-29 11:45AM EDT105.000.010.000.010.00-303311118.75%
GOOG231006P001100002023-10-02 12:53PM EDT110.000.010.000.000.00-10050350.00%
GOOG231006P001110002023-10-02 9:29AM EDT111.000.010.000.030.00-232107.81%
GOOG231006P001120002023-10-02 9:37AM EDT112.000.010.000.000.00-8011450.00%
GOOG231006P001130002023-09-29 1:06PM EDT113.000.030.000.030.00-137298.44%
GOOG231006P001140002023-10-02 1:00PM EDT114.000.010.000.030.00-309594.53%
GOOG231006P001150002023-10-02 3:43PM EDT115.000.010.000.030.00-6937490.63%
GOOG231006P001160002023-10-03 9:51AM EDT116.000.010.000.010.00-103678.13%
GOOG231006P001170002023-10-04 11:09AM EDT117.000.010.000.03-0.01-50.00%27882.03%
GOOG231006P001180002023-10-04 11:39AM EDT118.000.010.000.03-0.01-50.00%723578.13%
GOOG231006P001190002023-10-04 11:40AM EDT119.000.010.000.03-0.01-50.00%58573.44%
GOOG231006P001200002023-10-04 12:53PM EDT120.000.010.000.02-0.01-50.00%8790867.19%
GOOG231006P001210002023-10-04 2:22PM EDT121.000.010.000.02-0.02-66.67%8271662.50%
GOOG231006P001220002023-10-04 2:41PM EDT122.000.010.000.03-0.02-66.67%945861.72%
GOOG231006P001230002023-10-04 3:35PM EDT123.000.010.010.04-0.03-75.00%4242861.72%
GOOG231006P001240002023-10-04 10:36AM EDT124.000.020.000.04-0.04-66.67%8465755.47%
GOOG231006P001250002023-10-04 3:58PM EDT125.000.010.000.04-0.06-85.71%1721,35551.56%
GOOG231006P001260002023-10-04 3:44PM EDT126.000.020.010.04-0.08-80.00%8491352.34%
GOOG231006P001270002023-10-04 3:41PM EDT127.000.020.010.03-0.12-85.71%2931,44745.70%
GOOG231006P001280002023-10-04 3:59PM EDT128.000.030.020.06-0.19-86.36%4082,12246.29%
GOOG231006P001290002023-10-04 3:59PM EDT129.000.040.040.07-0.32-88.89%3881,50142.58%
GOOG231006P001300002023-10-04 3:59PM EDT130.000.060.050.40-0.43-87.76%2,2403,38658.30%
GOOG231006P001310002023-10-04 3:50PM EDT131.000.100.070.13-0.60-85.71%1,1962,17637.50%
GOOG231006P001320002023-10-04 3:59PM EDT132.000.160.150.45-0.82-83.67%2,3863,08946.78%
GOOG231006P001330002023-10-04 3:59PM EDT133.000.240.230.30-1.18-83.10%3,3941,87433.94%
GOOG231006P001340002023-10-04 3:59PM EDT134.000.430.380.57-1.57-78.50%5,3631,78935.74%
GOOG231006P001350002023-10-04 3:59PM EDT135.000.670.620.75-1.80-72.87%7,0371,29632.13%
GOOG231006P001360002023-10-04 3:58PM EDT136.000.970.971.26-2.04-67.77%1,6221,02934.62%
GOOG231006P001370002023-10-04 3:56PM EDT137.001.401.291.79-2.80-66.67%54072434.57%
GOOG231006P001380002023-10-04 3:49PM EDT138.002.001.802.27-3.05-60.40%8780029.98%
GOOG231006P001390002023-10-04 2:17PM EDT139.002.662.543.25-2.39-47.33%6514537.11%
GOOG231006P001400002023-10-04 12:20PM EDT140.003.633.154.70-2.37-39.50%89158.50%
GOOG231006P001410002023-09-29 9:59AM EDT141.006.504.105.650.00-264464.45%
GOOG231006P001420002023-10-04 3:49PM EDT142.005.625.106.70-1.68-23.01%31273.14%
GOOG231006P001430002023-09-26 11:04AM EDT143.0014.186.057.750.00-5081.74%
GOOG231006P001440002023-10-02 1:41PM EDT144.009.907.058.700.00-2086.67%
GOOG231006P001450002023-10-04 3:55PM EDT145.008.368.109.65-4.89-36.91%10053.91%
GOOG231006P001460002023-09-21 12:46PM EDT146.0013.359.1010.650.00--058.59%
GOOG231006P001470002023-09-13 9:30AM EDT147.0011.4010.1511.650.00--065.23%
GOOG231006P001480002023-09-18 3:24PM EDT148.008.8511.1512.650.00--069.73%
GOOG231006P001490002023-09-26 10:12AM EDT149.0018.3512.1513.650.00-1074.12%
GOOG231006P001500002023-09-18 10:09AM EDT150.0010.4513.1514.650.00-1078.52%
GOOG231006P001550002023-08-31 3:26PM EDT155.0017.1620.9525.200.00--0264.26%