GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00060000 | 2023-06-05 1:17PM EDT | 60.00 | 67.55 | 67.65 | 68.15 | 0.00 | - | 1 | 2 | 353.52% |
| GOOG230609C00070000 | 2023-06-05 10:44AM EDT | 70.00 | 57.00 | 57.70 | 58.15 | 0.00 | - | 3 | 2 | 206.25% |
| GOOG230609C00080000 | 2023-06-06 3:54PM EDT | 80.00 | 48.02 | 47.85 | 48.15 | +1.42 | +3.05% | 1 | 25 | 199.61% |
| GOOG230609C00085000 | 2023-06-06 10:48AM EDT | 85.00 | 43.47 | 42.85 | 43.15 | +4.32 | +11.03% | 5 | 5 | 176.17% |
| GOOG230609C00090000 | 2023-06-02 10:10AM EDT | 90.00 | 34.79 | 37.70 | 38.15 | 0.00 | - | 1 | 25 | 125.00% |
| GOOG230609C00091000 | 2023-05-25 1:08PM EDT | 91.00 | 33.90 | 36.85 | 37.20 | 0.00 | - | 50 | 56 | 155.47% |
| GOOG230609C00092000 | 2023-06-02 10:55AM EDT | 92.00 | 33.37 | 35.70 | 36.15 | 0.00 | - | 3 | 15 | 117.19% |
| GOOG230609C00093000 | 2023-06-05 2:54PM EDT | 93.00 | 33.52 | 34.70 | 35.15 | 0.00 | - | 1 | 5 | 114.06% |
| GOOG230609C00094000 | 2023-06-06 10:15AM EDT | 94.00 | 33.17 | 33.70 | 34.15 | +1.60 | +5.07% | 1 | 19 | 110.94% |
| GOOG230609C00095000 | 2023-06-02 11:15AM EDT | 95.00 | 30.51 | 32.70 | 33.15 | 0.00 | - | 22 | 27 | 106.25% |
| GOOG230609C00096000 | 2023-06-02 3:27PM EDT | 96.00 | 29.60 | 31.85 | 32.15 | 0.00 | - | 20 | 22 | 128.91% |
| GOOG230609C00097000 | 2023-06-05 9:48AM EDT | 97.00 | 29.51 | 30.85 | 31.10 | 0.00 | - | 1 | 30 | 119.14% |
| GOOG230609C00098000 | 2023-06-02 12:55PM EDT | 98.00 | 27.85 | 29.70 | 30.20 | 0.00 | - | 3 | 9 | 108.20% |
| GOOG230609C00099000 | 2023-06-06 1:20PM EDT | 99.00 | 29.77 | 28.85 | 29.15 | +3.22 | +12.13% | 1 | 18 | 116.80% |
| GOOG230609C00100000 | 2023-06-06 12:18PM EDT | 100.00 | 28.47 | 27.70 | 28.05 | +1.67 | +6.23% | 1 | 127 | 120.70% |
| GOOG230609C00101000 | 2023-06-05 2:12PM EDT | 101.00 | 25.60 | 26.85 | 27.05 | -0.20 | -0.78% | 1 | 143 | 97.27% |
| GOOG230609C00102000 | 2023-06-02 2:05PM EDT | 102.00 | 26.15 | 25.85 | 26.10 | +2.65 | +11.28% | 40 | 190 | 99.80% |
| GOOG230609C00103000 | 2023-06-05 3:48PM EDT | 103.00 | 23.80 | 24.70 | 25.05 | 0.00 | - | 3 | 107 | 108.20% |
| GOOG230609C00104000 | 2023-06-06 2:15PM EDT | 104.00 | 24.37 | 23.80 | 24.15 | +3.54 | +16.99% | 2 | 16 | 92.58% |
| GOOG230609C00105000 | 2023-06-06 11:43AM EDT | 105.00 | 22.80 | 22.70 | 23.10 | +2.40 | +11.76% | 6 | 223 | 105.66% |
| GOOG230609C00106000 | 2023-06-06 9:53AM EDT | 106.00 | 21.80 | 21.85 | 22.10 | +1.30 | +6.34% | 5 | 167 | 85.16% |
| GOOG230609C00107000 | 2023-06-06 9:53AM EDT | 107.00 | 19.67 | 20.85 | 21.05 | -0.13 | -0.66% | 2 | 257 | 75.78% |
| GOOG230609C00108000 | 2023-06-05 3:42PM EDT | 108.00 | 18.85 | 19.90 | 20.10 | 0.00 | - | 27 | 292 | 81.64% |
| GOOG230609C00109000 | 2023-06-05 12:05PM EDT | 109.00 | 18.35 | 18.70 | 19.05 | 0.00 | - | 1 | 317 | 83.79% |
| GOOG230609C00110000 | 2023-06-06 3:10PM EDT | 110.00 | 18.63 | 17.85 | 18.15 | +1.98 | +11.89% | 17 | 551 | 74.02% |
| GOOG230609C00111000 | 2023-06-06 12:12PM EDT | 111.00 | 17.48 | 16.90 | 17.10 | +0.68 | +4.05% | 4 | 208 | 70.31% |
| GOOG230609C00112000 | 2023-06-06 2:47PM EDT | 112.00 | 16.40 | 15.85 | 16.10 | +0.95 | +6.15% | 7 | 159 | 63.09% |
| GOOG230609C00113000 | 2023-06-06 10:15AM EDT | 113.00 | 14.15 | 14.85 | 15.15 | +0.44 | +3.21% | 2 | 905 | 62.70% |
| GOOG230609C00114000 | 2023-06-05 2:38PM EDT | 114.00 | 12.82 | 13.85 | 14.10 | +0.32 | +2.56% | 2 | 326 | 55.86% |
| GOOG230609C00115000 | 2023-06-06 3:53PM EDT | 115.00 | 13.13 | 12.85 | 13.20 | +1.13 | +9.42% | 16 | 277 | 57.62% |
| GOOG230609C00116000 | 2023-06-06 3:10PM EDT | 116.00 | 12.66 | 11.90 | 12.15 | +2.36 | +22.91% | 5 | 364 | 53.71% |
| GOOG230609C00117000 | 2023-06-06 3:29PM EDT | 117.00 | 11.20 | 10.90 | 11.10 | +1.16 | +11.55% | 113 | 448 | 55.37% |
| GOOG230609C00118000 | 2023-06-06 3:39PM EDT | 118.00 | 9.95 | 9.90 | 10.10 | +2.69 | +37.05% | 207 | 555 | 51.17% |
| GOOG230609C00119000 | 2023-06-06 3:20PM EDT | 119.00 | 9.48 | 8.90 | 9.10 | +1.65 | +21.07% | 7 | 601 | 46.88% |
| GOOG230609C00120000 | 2023-06-06 3:30PM EDT | 120.00 | 8.22 | 7.75 | 8.10 | +1.48 | +21.96% | 54 | 997 | 42.68% |
| GOOG230609C00121000 | 2023-06-06 3:54PM EDT | 121.00 | 7.04 | 6.75 | 7.15 | +1.24 | +21.38% | 92 | 506 | 40.72% |
| GOOG230609C00122000 | 2023-06-06 3:54PM EDT | 122.00 | 6.07 | 5.95 | 6.15 | +1.12 | +22.63% | 140 | 724 | 36.18% |
| GOOG230609C00123000 | 2023-06-06 3:18PM EDT | 123.00 | 5.46 | 4.95 | 5.15 | +1.51 | +38.23% | 64 | 727 | 31.54% |
| GOOG230609C00124000 | 2023-06-06 3:54PM EDT | 124.00 | 4.15 | 4.00 | 4.25 | +1.00 | +31.75% | 291 | 1,010 | 30.08% |
| GOOG230609C00125000 | 2023-06-06 3:56PM EDT | 125.00 | 3.27 | 3.10 | 3.30 | +0.85 | +35.12% | 1,516 | 3,849 | 26.22% |
| GOOG230609C00126000 | 2023-06-06 3:54PM EDT | 126.00 | 2.40 | 2.30 | 2.47 | +0.59 | +32.60% | 1,169 | 3,638 | 24.46% |
| GOOG230609C00127000 | 2023-06-06 3:58PM EDT | 127.00 | 1.73 | 1.54 | 1.74 | +0.45 | +35.16% | 10,109 | 3,385 | 23.15% |
| GOOG230609C00128000 | 2023-06-06 3:58PM EDT | 128.00 | 1.11 | 1.06 | 1.13 | +0.26 | +30.59% | 11,000 | 2,559 | 21.97% |
| GOOG230609C00129000 | 2023-06-06 3:59PM EDT | 129.00 | 0.69 | 0.65 | 0.71 | +0.12 | +21.05% | 6,755 | 2,685 | 21.92% |
| GOOG230609C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 0.40 | 0.40 | 0.41 | +0.03 | +8.11% | 11,645 | 13,714 | 21.73% |
| GOOG230609C00131000 | 2023-06-06 3:59PM EDT | 131.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 2,728 | 2,374 | 22.56% |
| GOOG230609C00132000 | 2023-06-06 3:57PM EDT | 132.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 1,996 | 1,902 | 23.44% |
| GOOG230609C00133000 | 2023-06-06 3:58PM EDT | 133.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 1,720 | 1,101 | 24.90% |
| GOOG230609C00134000 | 2023-06-06 3:55PM EDT | 134.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1,198 | 1,404 | 26.47% |
| GOOG230609C00135000 | 2023-06-06 3:54PM EDT | 135.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 497 | 1,107 | 28.13% |
| GOOG230609C00136000 | 2023-06-06 3:46PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 95 | 427 | 30.08% |
| GOOG230609C00137000 | 2023-06-06 2:11PM EDT | 137.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 226 | 31.64% |
| GOOG230609C00138000 | 2023-06-06 1:36PM EDT | 138.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 115 | 518 | 34.38% |
| GOOG230609C00139000 | 2023-06-06 10:51AM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 166 | 35.16% |
| GOOG230609C00140000 | 2023-06-06 3:30PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 1,071 | 37.50% |
| GOOG230609C00141000 | 2023-06-05 1:50PM EDT | 141.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 96 | 247 | 40.23% |
| GOOG230609C00142000 | 2023-06-05 2:58PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 614 | 884 | 39.06% |
| GOOG230609C00145000 | 2023-06-05 1:27PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 1,153 | 46.09% |
| GOOG230609C00150000 | 2023-06-05 3:27PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 565 | 53.13% |
| GOOG230609C00155000 | 2023-06-01 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 515 | 62.50% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00065000 | 2023-04-28 3:21PM EDT | 65.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 354.69% |
| GOOG230609P00070000 | 2023-05-12 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 187.50% |
| GOOG230609P00075000 | 2023-05-19 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 41 | 165.63% |
| GOOG230609P00080000 | 2023-05-18 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 146.88% |
| GOOG230609P00085000 | 2023-05-26 2:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 131.25% |
| GOOG230609P00090000 | 2023-06-02 12:36PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 160 | 112.50% |
| GOOG230609P00091000 | 2023-06-02 12:07PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 109.38% |
| GOOG230609P00092000 | 2023-05-26 1:38PM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 132 | 106.25% |
| GOOG230609P00093000 | 2023-05-25 10:29AM EDT | 93.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 103.13% |
| GOOG230609P00094000 | 2023-05-25 9:31AM EDT | 94.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 98.44% |
| GOOG230609P00095000 | 2023-06-06 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 96.88% |
| GOOG230609P00096000 | 2023-06-02 12:07PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 93.75% |
| GOOG230609P00097000 | 2023-05-30 1:14PM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 295 | 90.63% |
| GOOG230609P00098000 | 2023-06-02 12:27PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 255 | 87.50% |
| GOOG230609P00099000 | 2023-06-01 3:06PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 570 | 84.38% |
| GOOG230609P00100000 | 2023-06-02 1:37PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 349 | 81.25% |
| GOOG230609P00101000 | 2023-06-05 10:55AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 78.13% |
| GOOG230609P00102000 | 2023-06-02 3:37PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 671 | 75.00% |
| GOOG230609P00103000 | 2023-06-02 3:50PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 341 | 71.88% |
| GOOG230609P00104000 | 2023-06-05 11:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 68.75% |
| GOOG230609P00105000 | 2023-06-05 10:23AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 567 | 65.63% |
| GOOG230609P00106000 | 2023-06-01 12:47PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 175 | 62.50% |
| GOOG230609P00107000 | 2023-05-31 3:46PM EDT | 107.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 511 | 59.38% |
| GOOG230609P00108000 | 2023-06-06 9:30AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 642 | 56.25% |
| GOOG230609P00109000 | 2023-06-05 9:32AM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 923 | 54.69% |
| GOOG230609P00110000 | 2023-06-06 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,186 | 51.56% |
| GOOG230609P00111000 | 2023-06-06 10:43AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 325 | 25.00% |
| GOOG230609P00112000 | 2023-06-05 3:30PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 310 | 49.22% |
| GOOG230609P00113000 | 2023-06-06 12:20PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 283 | 46.88% |
| GOOG230609P00114000 | 2023-06-06 3:25PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 857 | 47.27% |
| GOOG230609P00115000 | 2023-06-06 3:50PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 942 | 43.75% |
| GOOG230609P00116000 | 2023-06-06 3:50PM EDT | 116.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 295 | 1,001 | 40.63% |
| GOOG230609P00117000 | 2023-06-06 11:49AM EDT | 117.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 959 | 37.50% |
| GOOG230609P00118000 | 2023-06-06 2:35PM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 64 | 4,510 | 34.38% |
| GOOG230609P00119000 | 2023-06-06 3:22PM EDT | 119.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 165 | 1,576 | 33.20% |
| GOOG230609P00120000 | 2023-06-06 3:58PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 538 | 2,955 | 30.08% |
| GOOG230609P00121000 | 2023-06-06 3:58PM EDT | 121.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 238 | 960 | 27.93% |
| GOOG230609P00122000 | 2023-06-06 3:56PM EDT | 122.00 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 1,571 | 1,471 | 26.37% |
| GOOG230609P00123000 | 2023-06-06 3:58PM EDT | 123.00 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 4,403 | 2,297 | 23.93% |
| GOOG230609P00124000 | 2023-06-06 3:58PM EDT | 124.00 | 0.11 | 0.11 | 0.13 | -0.32 | -74.42% | 1,523 | 1,488 | 22.46% |
| GOOG230609P00125000 | 2023-06-06 3:59PM EDT | 125.00 | 0.22 | 0.19 | 0.24 | -0.48 | -68.57% | 2,539 | 3,885 | 21.92% |
| GOOG230609P00126000 | 2023-06-06 3:59PM EDT | 126.00 | 0.39 | 0.39 | 0.43 | -0.66 | -62.86% | 3,291 | 1,863 | 21.49% |
| GOOG230609P00127000 | 2023-06-06 3:59PM EDT | 127.00 | 0.69 | 0.67 | 0.72 | -0.80 | -53.69% | 6,957 | 2,600 | 20.97% |
| GOOG230609P00128000 | 2023-06-06 3:59PM EDT | 128.00 | 1.12 | 1.06 | 1.15 | -0.98 | -46.67% | 6,398 | 520 | 20.66% |
| GOOG230609P00129000 | 2023-06-06 3:55PM EDT | 129.00 | 1.63 | 1.53 | 1.85 | -1.17 | -41.79% | 1,705 | 363 | 22.90% |
| GOOG230609P00130000 | 2023-06-06 3:42PM EDT | 130.00 | 2.55 | 2.35 | 2.54 | -1.00 | -28.17% | 440 | 363 | 22.66% |
| GOOG230609P00131000 | 2023-06-05 2:55PM EDT | 131.00 | 2.86 | 3.15 | 3.35 | -1.59 | -35.73% | 2 | 54 | 22.90% |
| GOOG230609P00132000 | 2023-06-06 3:45PM EDT | 132.00 | 4.10 | 4.05 | 4.50 | -1.23 | -23.08% | 2 | 19 | 32.13% |
| GOOG230609P00133000 | 2023-06-06 2:55PM EDT | 133.00 | 4.60 | 4.85 | 5.25 | -1.70 | -26.98% | 6 | 13 | 27.88% |
| GOOG230609P00134000 | 2023-06-05 1:16PM EDT | 134.00 | 5.55 | 5.85 | 6.20 | -1.05 | -15.91% | 4 | 1 | 29.10% |
| GOOG230609P00135000 | 2023-06-06 3:34PM EDT | 135.00 | 7.00 | 6.85 | 7.20 | -4.13 | -37.11% | 41 | 3 | 32.62% |
| GOOG230609P00137000 | 2023-05-22 1:00PM EDT | 137.00 | 11.00 | 8.85 | 9.25 | 0.00 | - | - | 0 | 42.77% |
| GOOG230609P00138000 | 2023-05-26 10:08AM EDT | 138.00 | 13.40 | 9.80 | 10.25 | 0.00 | - | 1 | 0 | 46.19% |
| GOOG230609P00139000 | 2023-05-26 12:36PM EDT | 139.00 | 13.45 | 10.80 | 11.30 | 0.00 | - | 1 | 0 | 52.54% |
| GOOG230609P00140000 | 2023-05-31 10:24AM EDT | 140.00 | 16.20 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 56.06% |
| GOOG230609P00141000 | 2023-05-30 10:31AM EDT | 141.00 | 14.55 | 12.85 | 13.20 | -2.30 | -13.65% | 1 | 0 | 52.34% |
| GOOG230609P00142000 | 2023-06-06 9:31AM EDT | 142.00 | 15.90 | 13.85 | 14.25 | -1.75 | -9.92% | 12 | 0 | 59.38% |
| GOOG230609P00145000 | 2023-06-06 9:33AM EDT | 145.00 | 18.40 | 17.00 | 17.20 | +0.35 | +1.94% | 1 | 0 | 64.26% |
| GOOG230609P00150000 | 2023-06-06 1:26PM EDT | 150.00 | 21.45 | 21.75 | 22.50 | -21.50 | -50.06% | 7 | 0 | 66.41% |
© 2023 Yahoo. Tutti i diritti riservati.