GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230609C000600002023-06-05 1:17PM EDT60.0067.5567.6568.150.00-12353.52%
GOOG230609C000700002023-06-05 10:44AM EDT70.0057.0057.7058.150.00-32206.25%
GOOG230609C000800002023-06-06 3:54PM EDT80.0048.0247.8548.15+1.42+3.05%125199.61%
GOOG230609C000850002023-06-06 10:48AM EDT85.0043.4742.8543.15+4.32+11.03%55176.17%
GOOG230609C000900002023-06-02 10:10AM EDT90.0034.7937.7038.150.00-125125.00%
GOOG230609C000910002023-05-25 1:08PM EDT91.0033.9036.8537.200.00-5056155.47%
GOOG230609C000920002023-06-02 10:55AM EDT92.0033.3735.7036.150.00-315117.19%
GOOG230609C000930002023-06-05 2:54PM EDT93.0033.5234.7035.150.00-15114.06%
GOOG230609C000940002023-06-06 10:15AM EDT94.0033.1733.7034.15+1.60+5.07%119110.94%
GOOG230609C000950002023-06-02 11:15AM EDT95.0030.5132.7033.150.00-2227106.25%
GOOG230609C000960002023-06-02 3:27PM EDT96.0029.6031.8532.150.00-2022128.91%
GOOG230609C000970002023-06-05 9:48AM EDT97.0029.5130.8531.100.00-130119.14%
GOOG230609C000980002023-06-02 12:55PM EDT98.0027.8529.7030.200.00-39108.20%
GOOG230609C000990002023-06-06 1:20PM EDT99.0029.7728.8529.15+3.22+12.13%118116.80%
GOOG230609C001000002023-06-06 12:18PM EDT100.0028.4727.7028.05+1.67+6.23%1127120.70%
GOOG230609C001010002023-06-05 2:12PM EDT101.0025.6026.8527.05-0.20-0.78%114397.27%
GOOG230609C001020002023-06-02 2:05PM EDT102.0026.1525.8526.10+2.65+11.28%4019099.80%
GOOG230609C001030002023-06-05 3:48PM EDT103.0023.8024.7025.050.00-3107108.20%
GOOG230609C001040002023-06-06 2:15PM EDT104.0024.3723.8024.15+3.54+16.99%21692.58%
GOOG230609C001050002023-06-06 11:43AM EDT105.0022.8022.7023.10+2.40+11.76%6223105.66%
GOOG230609C001060002023-06-06 9:53AM EDT106.0021.8021.8522.10+1.30+6.34%516785.16%
GOOG230609C001070002023-06-06 9:53AM EDT107.0019.6720.8521.05-0.13-0.66%225775.78%
GOOG230609C001080002023-06-05 3:42PM EDT108.0018.8519.9020.100.00-2729281.64%
GOOG230609C001090002023-06-05 12:05PM EDT109.0018.3518.7019.050.00-131783.79%
GOOG230609C001100002023-06-06 3:10PM EDT110.0018.6317.8518.15+1.98+11.89%1755174.02%
GOOG230609C001110002023-06-06 12:12PM EDT111.0017.4816.9017.10+0.68+4.05%420870.31%
GOOG230609C001120002023-06-06 2:47PM EDT112.0016.4015.8516.10+0.95+6.15%715963.09%
GOOG230609C001130002023-06-06 10:15AM EDT113.0014.1514.8515.15+0.44+3.21%290562.70%
GOOG230609C001140002023-06-05 2:38PM EDT114.0012.8213.8514.10+0.32+2.56%232655.86%
GOOG230609C001150002023-06-06 3:53PM EDT115.0013.1312.8513.20+1.13+9.42%1627757.62%
GOOG230609C001160002023-06-06 3:10PM EDT116.0012.6611.9012.15+2.36+22.91%536453.71%
GOOG230609C001170002023-06-06 3:29PM EDT117.0011.2010.9011.10+1.16+11.55%11344855.37%
GOOG230609C001180002023-06-06 3:39PM EDT118.009.959.9010.10+2.69+37.05%20755551.17%
GOOG230609C001190002023-06-06 3:20PM EDT119.009.488.909.10+1.65+21.07%760146.88%
GOOG230609C001200002023-06-06 3:30PM EDT120.008.227.758.10+1.48+21.96%5499742.68%
GOOG230609C001210002023-06-06 3:54PM EDT121.007.046.757.15+1.24+21.38%9250640.72%
GOOG230609C001220002023-06-06 3:54PM EDT122.006.075.956.15+1.12+22.63%14072436.18%
GOOG230609C001230002023-06-06 3:18PM EDT123.005.464.955.15+1.51+38.23%6472731.54%
GOOG230609C001240002023-06-06 3:54PM EDT124.004.154.004.25+1.00+31.75%2911,01030.08%
GOOG230609C001250002023-06-06 3:56PM EDT125.003.273.103.30+0.85+35.12%1,5163,84926.22%
GOOG230609C001260002023-06-06 3:54PM EDT126.002.402.302.47+0.59+32.60%1,1693,63824.46%
GOOG230609C001270002023-06-06 3:58PM EDT127.001.731.541.74+0.45+35.16%10,1093,38523.15%
GOOG230609C001280002023-06-06 3:58PM EDT128.001.111.061.13+0.26+30.59%11,0002,55921.97%
GOOG230609C001290002023-06-06 3:59PM EDT129.000.690.650.71+0.12+21.05%6,7552,68521.92%
GOOG230609C001300002023-06-06 3:59PM EDT130.000.400.400.41+0.03+8.11%11,64513,71421.73%
GOOG230609C001310002023-06-06 3:59PM EDT131.000.240.220.250.00-2,7282,37422.56%
GOOG230609C001320002023-06-06 3:57PM EDT132.000.160.130.15+0.01+6.67%1,9961,90223.44%
GOOG230609C001330002023-06-06 3:58PM EDT133.000.100.080.10-0.01-9.09%1,7201,10124.90%
GOOG230609C001340002023-06-06 3:55PM EDT134.000.070.050.07-0.01-12.50%1,1981,40426.47%
GOOG230609C001350002023-06-06 3:54PM EDT135.000.040.040.05-0.02-33.33%4971,10728.13%
GOOG230609C001360002023-06-06 3:46PM EDT136.000.040.030.04-0.04-50.00%9542730.08%
GOOG230609C001370002023-06-06 2:11PM EDT137.000.020.020.03-0.02-50.00%822631.64%
GOOG230609C001380002023-06-06 1:36PM EDT138.000.030.010.03-0.02-40.00%11551834.38%
GOOG230609C001390002023-06-06 10:51AM EDT139.000.020.010.02-0.01-33.33%516635.16%
GOOG230609C001400002023-06-06 3:30PM EDT140.000.010.010.02-0.01-50.00%241,07137.50%
GOOG230609C001410002023-06-05 1:50PM EDT141.000.020.000.020.00-9624740.23%
GOOG230609C001420002023-06-05 2:58PM EDT142.000.010.000.010.00-61488439.06%
GOOG230609C001450002023-06-05 1:27PM EDT145.000.010.000.010.00-1881,15346.09%
GOOG230609C001500002023-06-05 3:27PM EDT150.000.010.000.010.00-256553.13%
GOOG230609C001550002023-06-01 3:45PM EDT155.000.010.000.010.00-6251562.50%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230609P000650002023-04-28 3:21PM EDT65.000.020.000.900.00-66354.69%
GOOG230609P000700002023-05-12 12:46PM EDT70.000.010.000.010.00-75187.50%
GOOG230609P000750002023-05-19 3:42PM EDT75.000.010.000.010.00-841165.63%
GOOG230609P000800002023-05-18 11:55AM EDT80.000.010.000.010.00-122146.88%
GOOG230609P000850002023-05-26 2:45PM EDT85.000.010.000.010.00-2117131.25%
GOOG230609P000900002023-06-02 12:36PM EDT90.000.010.000.010.00-62160112.50%
GOOG230609P000910002023-06-02 12:07PM EDT91.000.010.000.010.00-438109.38%
GOOG230609P000920002023-05-26 1:38PM EDT92.000.020.000.010.00-40132106.25%
GOOG230609P000930002023-05-25 10:29AM EDT93.000.030.000.010.00-820103.13%
GOOG230609P000940002023-05-25 9:31AM EDT94.000.040.000.010.00-18298.44%
GOOG230609P000950002023-06-06 12:22PM EDT95.000.010.000.010.00-125596.88%
GOOG230609P000960002023-06-02 12:07PM EDT96.000.020.000.010.00-413393.75%
GOOG230609P000970002023-05-30 1:14PM EDT97.000.020.000.010.00-10329590.63%
GOOG230609P000980002023-06-02 12:27PM EDT98.000.010.000.010.00-225587.50%
GOOG230609P000990002023-06-01 3:06PM EDT99.000.010.000.010.00-2057084.38%
GOOG230609P001000002023-06-02 1:37PM EDT100.000.010.000.010.00-3234981.25%
GOOG230609P001010002023-06-05 10:55AM EDT101.000.010.000.010.00-145278.13%
GOOG230609P001020002023-06-02 3:37PM EDT102.000.010.000.010.00-5367175.00%
GOOG230609P001030002023-06-02 3:50PM EDT103.000.020.000.010.00-5834171.88%
GOOG230609P001040002023-06-05 11:41AM EDT104.000.010.000.010.00-124368.75%
GOOG230609P001050002023-06-05 10:23AM EDT105.000.010.000.010.00-256765.63%
GOOG230609P001060002023-06-01 12:47PM EDT106.000.020.000.010.00-1917562.50%
GOOG230609P001070002023-05-31 3:46PM EDT107.000.050.000.010.00-1151159.38%
GOOG230609P001080002023-06-06 9:30AM EDT108.000.010.000.01-0.01-50.00%164256.25%
GOOG230609P001090002023-06-05 9:32AM EDT109.000.020.000.010.00-192354.69%
GOOG230609P001100002023-06-06 3:51PM EDT110.000.010.000.010.00-141,18651.56%
GOOG230609P001110002023-06-06 10:43AM EDT111.000.010.000.000.00-11332525.00%
GOOG230609P001120002023-06-05 3:30PM EDT112.000.010.000.010.00-331049.22%
GOOG230609P001130002023-06-06 12:20PM EDT113.000.010.000.01-0.01-50.00%128346.88%
GOOG230609P001140002023-06-06 3:25PM EDT114.000.010.000.020.00-385747.27%
GOOG230609P001150002023-06-06 3:50PM EDT115.000.010.010.02-0.01-50.00%7294243.75%
GOOG230609P001160002023-06-06 3:50PM EDT116.000.010.010.02-0.01-50.00%2951,00140.63%
GOOG230609P001170002023-06-06 11:49AM EDT117.000.020.010.02-0.01-33.33%2495937.50%
GOOG230609P001180002023-06-06 2:35PM EDT118.000.010.010.02-0.04-80.00%644,51034.38%
GOOG230609P001190002023-06-06 3:22PM EDT119.000.020.020.03-0.05-71.43%1651,57633.20%
GOOG230609P001200002023-06-06 3:58PM EDT120.000.030.020.03-0.05-62.50%5382,95530.08%
GOOG230609P001210002023-06-06 3:58PM EDT121.000.030.030.04-0.08-72.73%23896027.93%
GOOG230609P001220002023-06-06 3:56PM EDT122.000.050.040.06-0.12-70.59%1,5711,47126.37%
GOOG230609P001230002023-06-06 3:58PM EDT123.000.070.060.08-0.20-74.07%4,4032,29723.93%
GOOG230609P001240002023-06-06 3:58PM EDT124.000.110.110.13-0.32-74.42%1,5231,48822.46%
GOOG230609P001250002023-06-06 3:59PM EDT125.000.220.190.24-0.48-68.57%2,5393,88521.92%
GOOG230609P001260002023-06-06 3:59PM EDT126.000.390.390.43-0.66-62.86%3,2911,86321.49%
GOOG230609P001270002023-06-06 3:59PM EDT127.000.690.670.72-0.80-53.69%6,9572,60020.97%
GOOG230609P001280002023-06-06 3:59PM EDT128.001.121.061.15-0.98-46.67%6,39852020.66%
GOOG230609P001290002023-06-06 3:55PM EDT129.001.631.531.85-1.17-41.79%1,70536322.90%
GOOG230609P001300002023-06-06 3:42PM EDT130.002.552.352.54-1.00-28.17%44036322.66%
GOOG230609P001310002023-06-05 2:55PM EDT131.002.863.153.35-1.59-35.73%25422.90%
GOOG230609P001320002023-06-06 3:45PM EDT132.004.104.054.50-1.23-23.08%21932.13%
GOOG230609P001330002023-06-06 2:55PM EDT133.004.604.855.25-1.70-26.98%61327.88%
GOOG230609P001340002023-06-05 1:16PM EDT134.005.555.856.20-1.05-15.91%4129.10%
GOOG230609P001350002023-06-06 3:34PM EDT135.007.006.857.20-4.13-37.11%41332.62%
GOOG230609P001370002023-05-22 1:00PM EDT137.0011.008.859.250.00--042.77%
GOOG230609P001380002023-05-26 10:08AM EDT138.0013.409.8010.250.00-1046.19%
GOOG230609P001390002023-05-26 12:36PM EDT139.0013.4510.8011.300.00-1052.54%
GOOG230609P001400002023-05-31 10:24AM EDT140.0016.2011.9012.300.00-1056.06%
GOOG230609P001410002023-05-30 10:31AM EDT141.0014.5512.8513.20-2.30-13.65%1052.34%
GOOG230609P001420002023-06-06 9:31AM EDT142.0015.9013.8514.25-1.75-9.92%12059.38%
GOOG230609P001450002023-06-06 9:33AM EDT145.0018.4017.0017.20+0.35+1.94%1064.26%
GOOG230609P001500002023-06-06 1:26PM EDT150.0021.4521.7522.50-21.50-50.06%7066.41%