Italia markets close in 16 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,88+1,93 (+1,22%)
In data: 11:14AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240426C000850002024-04-15 3:38PM EDT85.0071.6173.0075.950.00--1378.32%
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2368.46%
GOOG240426C001000002024-04-22 12:11PM EDT100.0057.6659.0061.000.00-827201.17%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.9252.8555.950.00-3249268.56%
GOOG240426C001100002024-04-19 10:48AM EDT110.0046.5247.8551.200.00-136256.54%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.2543.0045.950.00-68220.22%
GOOG240426C001190002024-04-18 12:50PM EDT119.0038.9838.8542.250.00-311214.94%
GOOG240426C001200002024-04-22 3:00PM EDT120.0039.1838.1041.05+0.38+0.98%136201.76%
GOOG240426C001210002024-04-04 3:13PM EDT121.0032.7937.0040.250.00-11205.47%
GOOG240426C001220002024-04-19 3:36PM EDT122.0033.7636.0039.250.00-11200.78%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-10100.00%
GOOG240426C001250002024-04-23 10:38AM EDT125.0034.6433.3536.10+1.14+3.40%126181.05%
GOOG240426C001260002024-04-18 12:40PM EDT126.0032.4332.0535.250.00-12182.23%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.7029.3032.100.00-15163.09%
GOOG240426C001300002024-04-18 3:57PM EDT130.0027.9528.1031.300.00-1197165.67%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.3026.9530.200.00-11157.72%
GOOG240426C001320002024-04-22 2:48PM EDT132.0026.9326.1528.450.00-23123.34%
GOOG240426C001330002024-04-15 1:59PM EDT133.0024.9925.4527.850.00-44136.43%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.6023.8527.100.00-13141.02%
GOOG240426C001350002024-04-23 10:05AM EDT135.0023.3823.7025.05+2.57+12.35%551887.50%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.4822.0524.200.00-101495.02%
GOOG240426C001370002024-04-19 10:06AM EDT137.0019.8521.1524.400.00-169136.96%
GOOG240426C001380002024-04-19 3:50PM EDT138.0017.8820.9522.850.00-5711957.03%
GOOG240426C001390002024-04-22 9:41AM EDT139.0018.9619.8021.650.00-182104.30%
GOOG240426C001400002024-04-23 10:01AM EDT140.0019.4019.7520.25+0.25+1.31%743367.19%
GOOG240426C001410002024-04-22 3:02PM EDT141.0017.9818.0019.750.00-22999.66%
GOOG240426C001420002024-04-22 3:49PM EDT142.0016.8718.1018.300.00-323474.02%
GOOG240426C001430002024-04-22 3:49PM EDT143.0015.9217.0517.650.00-145077.34%
GOOG240426C001440002024-04-23 10:33AM EDT144.0016.3216.2016.85+0.96+6.25%8015180.03%
GOOG240426C001450002024-04-23 10:41AM EDT145.0015.0115.3015.80+0.76+5.33%8636876.95%
GOOG240426C001460002024-04-23 9:39AM EDT146.0013.7014.3514.55+0.65+4.98%1031569.73%
GOOG240426C001470002024-04-23 10:45AM EDT147.0013.4513.5513.85+2.91+27.61%11,45873.44%
GOOG240426C001480002024-04-23 10:14AM EDT148.0012.1012.6513.05+0.42+3.60%358373.24%
GOOG240426C001490002024-04-23 9:47AM EDT149.0012.1511.8512.05+1.75+16.83%221371.39%
GOOG240426C001500002024-04-23 10:59AM EDT150.0011.1010.9511.15+1.22+12.67%421,43569.29%
GOOG240426C001525002024-04-23 10:19AM EDT152.508.848.808.95+0.94+11.90%3276064.28%
GOOG240426C001550002024-04-23 10:43AM EDT155.007.207.257.35+1.00+16.13%1091,65167.53%
GOOG240426C001575002024-04-23 10:55AM EDT157.505.605.705.85+0.89+18.90%8173,62467.68%
GOOG240426C001600002024-04-23 10:58AM EDT160.004.414.354.40+0.76+20.88%1,2905,08166.41%
GOOG240426C001625002024-04-23 10:58AM EDT162.503.253.253.30+0.75+30.00%5736,65566.31%
GOOG240426C001650002024-04-23 10:58AM EDT165.002.272.242.29+0.47+26.11%4792,87064.21%
GOOG240426C001675002024-04-23 10:57AM EDT167.501.501.501.54+0.31+26.05%3002,03662.89%
GOOG240426C001700002024-04-23 10:57AM EDT170.000.970.930.96+0.22+29.33%5698,60161.04%
GOOG240426C001725002024-04-23 10:58AM EDT172.500.560.540.58+0.12+30.77%5671,73959.57%
GOOG240426C001750002024-04-23 10:58AM EDT175.000.320.290.33+0.07+28.00%2002,52858.20%
GOOG240426C001775002024-04-23 10:53AM EDT177.500.170.150.18+0.01+6.25%10652057.23%
GOOG240426C001800002024-04-23 10:44AM EDT180.000.100.090.10+0.02+28.57%1001,28957.62%
GOOG240426C001825002024-04-23 10:08AM EDT182.500.070.020.06+0.02+40.00%1524555.86%
GOOG240426C001850002024-04-23 10:03AM EDT185.000.030.030.050.00-248560.55%
GOOG240426C001875002024-04-22 3:59PM EDT187.500.020.010.030.00-772560.16%
GOOG240426C001900002024-04-23 10:29AM EDT190.000.020.010.03+0.01+100.00%51,01264.84%
GOOG240426C001950002024-04-22 3:29PM EDT195.000.010.010.030.00-7724773.44%
GOOG240426C002000002024-04-23 10:42AM EDT200.000.030.000.05+0.01+50.00%1243683.20%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.040.00-12589.06%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.040.00-133496.88%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.030.00-78101.56%
GOOG240426C002200002024-04-19 12:27PM EDT220.000.010.000.030.00-44107.81%
GOOG240426C002250002024-04-22 9:45AM EDT225.000.010.000.010.00-510103.13%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240426P000900002024-04-15 1:26PM EDT90.000.020.000.040.00--1196.88%
GOOG240426P001000002024-04-18 10:23AM EDT100.000.010.000.010.00-265143.75%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.040.00-28148.44%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.040.00-1677132.81%
GOOG240426P001150002024-04-22 11:56AM EDT115.000.010.000.030.00-7141114.06%
GOOG240426P001190002024-04-22 12:47PM EDT119.000.010.000.030.00-40107103.13%
GOOG240426P001200002024-04-22 1:25PM EDT120.000.010.010.03-0.01-50.00%2306104.69%
GOOG240426P001210002024-04-19 9:50AM EDT121.000.040.010.030.00-547101.56%
GOOG240426P001220002024-04-22 12:31PM EDT122.000.030.010.030.00-101898.44%
GOOG240426P001230002024-04-22 9:39AM EDT123.000.050.000.030.00-11893.75%
GOOG240426P001240002024-04-22 11:04AM EDT124.000.040.000.030.00-605290.63%
GOOG240426P001250002024-04-22 3:45PM EDT125.000.040.000.060.00-3225594.53%
GOOG240426P001260002024-04-23 9:30AM EDT126.000.050.010.060.00-1026593.75%
GOOG240426P001270002024-04-22 2:57PM EDT127.000.050.010.030.00-426785.16%
GOOG240426P001280002024-04-22 3:16PM EDT128.000.050.000.030.00-1010279.69%
GOOG240426P001290002024-04-22 2:47PM EDT129.000.070.020.040.00-317183.59%
GOOG240426P001300002024-04-23 9:51AM EDT130.000.030.020.04-0.05-62.50%154281.25%
GOOG240426P001310002024-04-22 2:10PM EDT131.000.080.030.050.00-169981.25%
GOOG240426P001320002024-04-23 10:43AM EDT132.000.040.050.06-0.04-44.44%1171782.03%
GOOG240426P001330002024-04-22 11:28AM EDT133.000.130.040.060.00-1810878.13%
GOOG240426P001340002024-04-22 3:16PM EDT134.000.100.020.070.00-21342774.22%
GOOG240426P001350002024-04-23 10:10AM EDT135.000.100.040.09-0.04-28.57%470575.00%
GOOG240426P001360002024-04-22 2:21PM EDT136.000.140.050.100.00-4623673.83%
GOOG240426P001370002024-04-23 10:44AM EDT137.000.110.080.13-0.09-45.00%475774.61%
GOOG240426P001380002024-04-23 10:11AM EDT138.000.150.090.14-0.05-25.00%1774972.85%
GOOG240426P001390002024-04-23 10:14AM EDT139.000.180.130.16-0.09-33.33%31,61272.56%
GOOG240426P001400002024-04-23 10:50AM EDT140.000.180.170.20-0.15-45.45%551,83072.66%
GOOG240426P001410002024-04-23 9:57AM EDT141.000.280.180.23-0.03-9.68%2435970.70%
GOOG240426P001420002024-04-23 10:44AM EDT142.000.260.250.29-0.16-38.10%4433671.39%
GOOG240426P001430002024-04-23 10:26AM EDT143.000.320.290.32-0.20-38.46%4860569.82%
GOOG240426P001440002024-04-23 10:55AM EDT144.000.390.380.42-0.21-34.43%511,23770.70%
GOOG240426P001450002024-04-23 10:56AM EDT145.000.460.440.47-0.25-35.21%2905,42769.34%
GOOG240426P001460002024-04-23 10:56AM EDT146.000.570.540.58-0.28-32.94%4239869.34%
GOOG240426P001470002024-04-23 10:43AM EDT147.000.670.630.68-0.30-30.93%565,82268.56%
GOOG240426P001480002024-04-23 10:56AM EDT148.000.790.760.80-0.39-33.05%17389768.16%
GOOG240426P001490002024-04-23 10:56AM EDT149.000.950.910.95-0.42-30.66%14578367.92%
GOOG240426P001500002024-04-23 10:56AM EDT150.001.111.061.12-0.49-30.63%7682,78567.43%
GOOG240426P001525002024-04-23 10:55AM EDT152.501.701.611.66-0.62-26.72%4231,34166.99%
GOOG240426P001550002024-04-23 10:51AM EDT155.002.472.322.37-0.75-23.29%3203,08566.28%
GOOG240426P001575002024-04-23 10:57AM EDT157.503.303.253.30-1.00-23.26%2881,31265.82%
GOOG240426P001600002024-04-23 10:58AM EDT160.004.404.404.45-0.95-17.76%2121,43365.36%
GOOG240426P001625002024-04-23 10:44AM EDT162.505.835.655.80-1.20-17.07%1948363.72%
GOOG240426P001650002024-04-23 10:49AM EDT165.007.357.207.35-2.95-28.64%3118362.40%
GOOG240426P001675002024-04-23 10:26AM EDT167.509.508.359.10-1.00-9.52%109454.79%
GOOG240426P001700002024-04-23 10:33AM EDT170.0010.9910.1511.05-1.74-13.67%310060.69%
GOOG240426P001725002024-03-25 9:41AM EDT172.5023.5011.9013.250.00-1161.67%
GOOG240426P001750002024-04-22 10:04AM EDT175.0017.0015.1015.450.00-2450.29%
GOOG240426P001775002024-04-22 12:25PM EDT177.5019.8516.7518.800.00-101056.54%