Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,71+1,55 (+1,56%)
Alla chiusura: 04:00PM EST
100,66 -0,05 (-0,05%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230203C000650002023-01-26 11:06AM EST65.0032.5533.5537.700.00-38279.30%
GOOG230203C000700002023-01-23 12:42PM EST70.0030.6428.5532.700.00-68242.82%
GOOG230203C000750002023-01-23 12:05PM EST75.0025.7123.6027.700.00-11208.30%
GOOG230203C000760002023-01-27 10:33AM EST76.0024.3022.6026.70+3.65+17.68%86201.56%
GOOG230203C000770002023-01-25 12:23PM EST77.0018.9521.6025.750.00-36196.58%
GOOG230203C000780002023-01-27 10:26AM EST78.0023.1520.6023.35+4.55+24.46%2010134.38%
GOOG230203C000790002023-01-27 1:58PM EST79.0022.1519.6023.75+9.16+70.52%92183.40%
GOOG230203C000800002023-01-27 12:13PM EST80.0020.6518.6022.75+1.65+8.68%165176.81%
GOOG230203C000810002023-01-19 9:35AM EST81.0012.0017.6521.750.00-33170.31%
GOOG230203C000830002023-01-25 10:26AM EST83.0013.3515.7519.800.00-71368.36%
GOOG230203C000840002023-01-27 2:06PM EST84.0017.3514.7018.80-0.25-1.42%72360.16%
GOOG230203C000850002023-01-27 1:54PM EST85.0016.1613.7517.80+3.21+24.79%17460.94%
GOOG230203C000860002023-01-27 12:28PM EST86.0014.9612.8515.15+2.39+19.01%28784.18%
GOOG230203C000870002023-01-27 10:47AM EST87.0013.5311.9015.90+1.09+8.76%13765.43%
GOOG230203C000880002023-01-27 12:44PM EST88.0013.0210.9513.45+1.87+16.77%29786.72%
GOOG230203C000890002023-01-27 1:05PM EST89.0012.0010.7512.75+2.30+23.71%1011091.31%
GOOG230203C000900002023-01-27 3:44PM EST90.0011.6010.0011.20+2.35+25.41%4454967.29%
GOOG230203C000910002023-01-27 3:35PM EST91.0010.608.5010.45+3.12+41.71%948171.05%
GOOG230203C000920002023-01-27 3:53PM EST92.009.638.909.50+2.08+27.55%271,07957.52%
GOOG230203C000930002023-01-27 3:55PM EST93.008.618.058.45+1.54+21.78%24848654.30%
GOOG230203C000940002023-01-27 3:51PM EST94.007.947.357.75+1.61+25.43%39137657.81%
GOOG230203C000950002023-01-27 3:54PM EST95.006.656.606.75+1.05+18.75%4562,82455.37%
GOOG230203C000960002023-01-27 3:50PM EST96.005.905.856.00+0.95+19.19%16777555.23%
GOOG230203C000970002023-01-27 3:54PM EST97.005.205.105.25+1.00+23.81%37079754.15%
GOOG230203C000980002023-01-27 3:59PM EST98.004.554.454.60+0.95+26.39%8011,62554.22%
GOOG230203C000990002023-01-27 3:54PM EST99.003.853.854.00+0.73+23.40%5001,32754.25%
GOOG230203C001000002023-01-27 3:59PM EST100.003.333.253.40+0.66+24.72%2,9263,49753.32%
GOOG230203C001010002023-01-27 3:58PM EST101.002.842.372.92+0.67+30.88%2,09597150.05%
GOOG230203C001020002023-01-27 3:59PM EST102.002.362.152.45+0.54+29.67%2,5362,40451.81%
GOOG230203C001030002023-01-27 3:59PM EST103.001.941.902.04+0.47+31.97%1,6221,42952.88%
GOOG230203C001040002023-01-27 3:56PM EST104.001.641.531.68+0.46+38.98%9902,87252.44%
GOOG230203C001050002023-01-27 3:59PM EST105.001.301.251.34+0.35+36.84%3,1284,36152.08%
GOOG230203C001060002023-01-27 3:59PM EST106.001.061.011.07+0.33+45.21%5511,59551.90%
GOOG230203C001070002023-01-27 3:58PM EST107.000.840.800.89+0.27+47.37%1,2181,12152.25%
GOOG230203C001080002023-01-27 3:56PM EST108.000.680.620.70+0.21+44.68%74768751.95%
GOOG230203C001090002023-01-27 3:59PM EST109.000.530.500.56+0.18+51.43%69936452.34%
GOOG230203C001100002023-01-27 3:59PM EST110.000.430.390.45+0.14+48.28%2,2891,06152.59%
GOOG230203C001150002023-01-27 3:37PM EST115.000.150.130.16+0.05+50.00%35969655.76%
GOOG230203C001200002023-01-27 3:58PM EST120.000.050.050.07+0.01+25.00%1,18857360.35%
GOOG230203C001250002023-01-27 3:27PM EST125.000.040.010.05+0.01+33.33%227465.63%
GOOG230203C001300002023-01-27 3:12PM EST130.000.020.000.05-0.04-66.67%128174.22%
GOOG230203C001350002023-01-24 2:41PM EST135.000.020.000.050.00-1315583.59%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230203P000500002023-01-24 12:16PM EST50.000.010.000.010.00-114162.50%
GOOG230203P000550002023-01-19 3:54PM EST55.000.010.000.010.00-150152143.75%
GOOG230203P000600002023-01-19 2:42PM EST60.000.010.000.010.00-426125.00%
GOOG230203P000650002023-01-27 9:49AM EST65.000.010.000.01-0.02-66.67%10366106.25%
GOOG230203P000700002023-01-27 9:49AM EST70.000.040.000.08+0.02+100.00%21505111.72%
GOOG230203P000750002023-01-27 2:39PM EST75.000.010.000.08-0.01-50.00%151,17092.19%
GOOG230203P000760002023-01-26 10:09AM EST76.000.030.000.070.00-1923887.11%
GOOG230203P000770002023-01-27 2:35PM EST77.000.010.010.04-0.01-50.00%1711880.47%
GOOG230203P000780002023-01-27 1:53PM EST78.000.050.010.03-0.04-44.44%4429775.00%
GOOG230203P000790002023-01-27 2:08PM EST79.000.020.010.04-0.03-60.00%522173.44%
GOOG230203P000800002023-01-27 3:05PM EST80.000.030.020.04-0.02-40.00%66452771.48%
GOOG230203P000810002023-01-27 3:27PM EST81.000.030.030.05-0.04-57.14%5,08160970.70%
GOOG230203P000820002023-01-27 3:42PM EST82.000.040.040.06-0.05-55.56%6070869.14%
GOOG230203P000830002023-01-27 3:02PM EST83.000.050.050.11-0.05-50.00%10743370.51%
GOOG230203P000840002023-01-27 1:16PM EST84.000.070.060.08-0.06-46.15%20026365.43%
GOOG230203P000850002023-01-27 3:50PM EST85.000.090.080.10-0.07-43.75%3901,90864.26%
GOOG230203P000860002023-01-27 3:49PM EST86.000.100.100.12-0.09-47.37%3685662.70%
GOOG230203P000870002023-01-27 2:48PM EST87.000.130.120.15-0.12-48.00%961,14061.13%
GOOG230203P000880002023-01-27 3:59PM EST88.000.150.160.18-0.14-48.28%25797859.86%
GOOG230203P000890002023-01-27 3:29PM EST89.000.190.190.23-0.19-50.00%1441,58658.40%
GOOG230203P000900002023-01-27 3:48PM EST90.000.250.260.28-0.22-46.81%8343,18657.42%
GOOG230203P000910002023-01-27 3:50PM EST91.000.330.330.36-0.29-46.77%841,69856.54%
GOOG230203P000920002023-01-27 3:59PM EST92.000.430.420.45-0.32-42.67%2871,20055.47%
GOOG230203P000930002023-01-27 3:57PM EST93.000.550.540.59-0.38-40.86%1561,39755.08%
GOOG230203P000940002023-01-27 3:55PM EST94.000.700.680.78-0.43-38.05%32195254.79%
GOOG230203P000950002023-01-27 3:58PM EST95.000.910.890.94-0.49-35.00%2,8462,29454.15%
GOOG230203P000960002023-01-27 3:58PM EST96.001.141.081.18-0.56-32.94%68462453.32%
GOOG230203P000970002023-01-27 3:58PM EST97.001.421.401.49-0.64-31.07%69680253.76%
GOOG230203P000980002023-01-27 3:58PM EST98.001.751.661.83-0.71-28.86%63994752.88%
GOOG230203P000990002023-01-27 3:54PM EST99.002.142.042.22-0.76-26.21%80957152.69%
GOOG230203P001000002023-01-27 3:59PM EST100.002.572.492.67-0.83-24.41%1,6091,19252.69%
GOOG230203P001010002023-01-27 3:58PM EST101.003.053.003.10-1.13-27.03%92321052.10%
GOOG230203P001020002023-01-27 3:58PM EST102.003.603.553.65-1.10-23.40%22626851.98%
GOOG230203P001030002023-01-27 3:54PM EST103.004.204.154.25-2.75-39.57%4051951.78%
GOOG230203P001040002023-01-27 3:54PM EST104.004.854.754.90-1.20-19.83%10524351.07%
GOOG230203P001050002023-01-27 3:45PM EST105.005.275.455.60-1.43-21.34%12133350.83%
GOOG230203P001080002023-01-27 1:54PM EST108.007.547.808.00-4.21-35.83%457750.54%
GOOG230203P001090002023-01-26 11:36AM EST109.0011.657.658.900.00-17254.79%
GOOG230203P001100002023-01-27 3:46PM EST110.009.358.0010.45-2.15-18.70%11214373.97%
GOOG230203P001200002023-01-23 3:23PM EST120.0019.3517.4021.500.00-20070.90%
GOOG230203P001250002023-01-24 9:48AM EST125.0024.3022.3526.550.00-22083.98%
GOOG230203P001300002022-12-29 3:55PM EST130.0041.0027.3531.550.00--096.09%