GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
81.800.00-2645.000.010.00-26,715
74.30+7.30+10.90%124750.000.010.00-11,425
47.220.00-27452.000.030.00-25,614
52.040.00-221253.000.020.00-12,349
56.610.00--154.000.010.00-12,103
46.500.00-510955.000.010.00-21,020
51.600.00-1556.000.010.00-1881
49.050.00-610257.000.020.00-1518
43.490.00--258.000.020.00-20294
44.700.00-1459.000.030.00-1352
62.600.00-113060.000.010.00-21,501
41.350.00-272961.000.020.00-91283
41.800.00-262762.000.020.00-6319
38.550.00-37863.000.020.00-2371
27.550.00-327564.000.020.00-12,903
63.500.00-37465.000.010.00-14,685
28.100.00-18866.000.010.00-100853
61.430.00-123567.000.010.00-11,076
60.000.00-138868.000.010.00-1613
36.860.00-113269.000.010.00-50829
56.720.00-173570.000.010.00-1001,953
34.000.00-620071.000.010.00-10700
33.450.00-27472.000.010.00-100842
51.020.00-2013672.500.010.00-111,356
34.130.00-117173.000.010.00-2887
22.450.00-65274.000.010.00-101,194
48.300.00-22,14575.000.010.00-84,015
30.100.00-116676.000.010.00-20954
29.500.00-1320077.000.020.00-1001,471
31.250.00-811677.500.010.00-5862
26.600.00-518278.000.010.00-2713
30.250.00-117179.000.010.00-201,461
43.250.00-351980.000.010.00-404,312
36.800.00-147581.000.010.00-1101,627
27.300.00-232482.000.010.00-202,474
24.050.00-333782.500.020.00-11,823
27.900.00-572783.000.010.00-31,378
38.780.00-224684.000.010.00-131,554
43.560.00-31,05485.000.010.00-25,797
31.650.00-130186.000.010.00-202,155
40.800.00-234487.000.010.00-611,772
37.000.00-127287.500.010.00-151,871
39.600.00-142588.000.010.00-21,702
35.200.00-137889.000.010.00-12,676
34.11+1.37+4.18%16,53390.000.010.00-218,924
33.150.00-31,35291.000.020.00-203,541
31.300.00-162,66992.000.010.00-22,808
32.060.00-21,19992.500.010.00-401,640
31.20+1.40+4.70%42,23793.000.010.00-14,279
29.450.00-201,63994.000.010.00-112,845
29.50+0.53+1.83%227,32795.000.01-0.01-50.00%26,999
27.50+0.61+2.27%11,08896.000.010.00-302,588
26.75+0.13+0.49%11,33697.000.020.00-63,922
28.000.00-131,74697.500.030.00-24,462
25.65+0.95+3.85%21,50998.000.01-0.01-50.00%103,468
24.21-5.45-18.37%11,47799.000.01-0.03-75.00%305,797
23.60+0.88+3.87%13720,713100.000.020.00-12742,109
22.340.00-201114101.000.01-0.04-80.00%20144
21.34+0.37+1.76%523102.000.050.00-9235
21.39+1.19+5.89%56,377102.500.02-0.01-33.33%235,910
20.85-1.70-7.54%2107103.000.030.00-215
19.50-0.57-2.84%27104.000.01-0.03-75.00%30565
18.60+0.80+4.49%315,921105.000.02-0.02-50.00%57817,435
17.79+0.92+5.45%47106.000.03-0.02-40.00%2193
16.45-1.25-7.06%54107.000.04-0.03-42.86%25299
16.88+1.56+10.18%54,956107.500.04-0.03-42.86%837,473
16.16+1.53+10.46%155108.000.04-0.04-50.00%16324
15.21-0.54-3.43%17109.000.05-0.05-50.00%19680
13.44-0.51-3.66%6723,037110.000.06-0.04-40.00%8017,424
12.55+0.49+4.06%826111.000.06-0.05-45.45%36633
11.720.00-219112.000.08-0.06-42.86%71021,260
11.36+0.91+8.71%388,962112.500.09-0.08-47.06%2596,019
10.30+0.42+4.25%2043113.000.08-0.09-52.94%132820
9.52+0.61+6.85%20231114.000.13-0.07-35.00%1752,003
8.10+0.14+1.76%12120,856115.000.16-0.09-36.00%66712,601
7.14-0.01-0.14%9171116.000.21-0.13-38.24%406643
6.38+0.10+1.59%9636117.000.27-0.15-35.71%5151,728
6.16+0.51+9.03%3814,721117.500.32-0.16-33.33%45313,422
5.69+0.32+5.96%74183118.000.37-0.20-35.09%5401,564
4.80+0.20+4.35%42260119.000.51-0.26-33.77%5392,564
3.80+0.05+1.33%28814,192120.000.71-0.30-29.70%2,67111,133
3.00-0.20-6.25%231600121.001.01-0.32-24.06%6351,396
2.37-0.14-5.58%783516122.001.38-0.30-17.86%2,3822,591
2.03-0.15-6.88%6598,848122.501.59-0.32-16.75%2,9612,964
1.83-0.15-7.58%1,9641,720123.001.81-0.37-16.97%1,8481,793
1.35-0.18-11.76%3,1501,580124.002.37-0.41-14.75%1,4102,663
0.98-0.19-16.24%6,16217,130125.002.98-0.39-11.57%1,0652,973
0.72-0.17-19.10%4,5874,897126.003.63-0.22-5.71%4152,628
0.50-0.17-25.37%1,4011,915127.004.55-0.35-7.14%90954
0.43-0.16-27.12%1,2839,411127.505.100.00-86690
0.34-0.15-30.61%7,3081,947128.004.98-0.78-13.54%12987
0.24-0.13-35.14%8751,810129.005.65-0.89-13.61%8977
0.21-0.07-25.00%2,12719,472130.006.90+0.35+5.34%271,623
0.14-0.08-36.36%4151,457131.009.10+1.19+15.04%3265
0.12-0.07-36.84%5781,130132.007.850.00-15123
0.09-0.06-40.00%3983,496132.503.900.00-3125
0.12-0.03-20.00%53738133.0010.15+5.80+133.33%125
0.07-0.04-36.36%2021,512134.007.000.00-112
0.07-0.03-30.00%2106,398135.0010.690.00-113
0.06-0.02-25.00%149626136.009.850.00--0
0.05-0.03-37.50%561311137.0012.000.00-100
0.03-0.03-50.00%112,619137.5012.500.00-30
0.04-0.01-20.00%12,716138.0014.000.00-60
0.03-0.02-40.00%87240139.0015.100.00-30
0.03-0.01-25.00%5145,739140.0017.420.00-11
0.050.00-297141.0018.550.00--0
0.02-0.01-33.33%3596142.0018.100.00-10
0.02-0.01-33.33%7832,831142.5018.700.00-30
0.01-0.01-50.00%34,174145.0022.500.00-12160
0.01-0.01-50.00%73,230147.5023.000.00-70
0.010.00-129,257150.0027.420.00-111
0.010.00-202,589152.5053.000.00-80
0.010.00-604,511155.0029.600.00-33
0.010.00-303,799157.5032.350.00-20
0.010.00-222,567160.0036.450.00-22
0.010.00-33,262162.5062.440.00-20
0.010.00-502,745165.0070.960.00-40
0.030.00-23,336167.5072.870.00-60
0.010.00-502,250170.0075.770.00-820
0.010.00-1021,130172.5036.420.00---
0.010.00-409,771175.0080.640.00-2000
0.010.00-1001,488177.5071.570.00---
0.010.00-11,274180.0056.850.00-5960
0.010.00-2890185.0060.840.00-20
0.010.00-21,558190.0081.840.00-40
0.010.00-14,085195.0071.750.00-200
0.010.00-11,848200.0091.890.00-40
0.010.00-103,382205.00110.350.00-300
0.010.00-3904210.00116.230.00-2000
0.010.00-61,367215.00120.750.00-390
0.010.00-902,911220.00125.250.00-2460
0.010.00-328,605225.00118.200.00-20
1,252.400.00-221,040.00-----
1,245.900.00-2421,060.00-----
1,321.850.00-221,100.00-----
1,159.000.00-431,140.0025.150.00-22
-----1,160.0015.430.00-21
-----1,180.0018.800.00--1
1,047.280.00--11,200.0018.800.00-19
1,188.160.00---1,220.00-----
1,075.750.00--11,240.00-----
1,064.250.00-3041,260.0025.400.00--5
1,279.500.00-2131,280.0022.910.00-2119
982.700.00-141,300.0026.700.00-118
1,337.120.00-861,320.0034.090.00-133
1,326.300.00--11,340.0033.050.00-29
928.400.00-151,360.0015.000.00-125
1,223.100.00--11,380.0035.760.00-38
987.900.00-141,400.0034.190.00-219
858.920.00-171,420.0042.370.00-214
848.200.00-131,440.0045.010.00-223
955.130.00-131,450.0041.590.00-1100
1,410.000.00--11,460.0043.000.00-110
1,299.500.00--11,480.0041.590.00-220
1,001.490.00-161,500.0055.100.00-1293
1,272.140.00-221,520.0051.000.00-148
916.000.00-111,540.0073.000.00-115
1,329.300.00--11,550.0058.000.00-116
1,320.500.00--11,560.0042.370.00-510
1,069.300.00-261,580.0065.300.00-1026
721.800.00-181,600.0058.300.00-182
943.190.00-111,620.0066.460.00-217
1,051.880.00--41,640.0063.430.00-125
856.450.00--21,650.0070.650.00-125
873.000.00-121,660.00-----
1,218.200.00--11,680.00104.400.00-60
624.030.00-161,700.00100.800.00-115
1,063.660.00-151,720.0090.500.00-710
1,163.590.00-1111,740.0087.720.00-48
588.030.00-171,750.0095.650.00-19
704.000.00-171,760.00103.000.00-10
617.360.00-221,780.00-----
547.900.00-4551,800.00137.200.00-218
599.600.00-2201,820.00133.300.00-119
584.900.00-2451,840.00136.900.00-88
578.600.00-2281,850.00111.700.00-18
572.250.00-2311,860.00106.600.00-14
557.820.00-2161,880.00131.540.00-232
480.300.00-5531,900.00134.500.00-52100
615.690.00-12101,920.0088.300.00-12
593.190.00-4271,940.00-----
569.370.00-2251,950.00150.580.00-243
583.600.00-431,960.00149.900.00-19
595.260.00-261,980.00150.000.00-129
483.010.00-2932,000.00160.630.00-11,103
486.900.00-15672,050.00190.000.00-1027
410.000.00-3372,100.00196.100.00-261
460.000.00-13362,150.00220.180.00-1133
352.000.00-2452,200.00258.000.00-4100
427.200.00-1292,250.00231.950.00-136
312.050.00-9912,300.00273.130.00-2161
376.000.00-2782,350.00322.000.00-1477
261.700.00-1762,400.00327.790.00-11,677
225.840.00-1512,450.00360.000.00-1158
215.000.00-21052,500.00386.240.00-12,085
201.400.00-1982,550.00419.270.00-1112
174.740.00-1522,600.00466.150.00-62,011
229.950.00-1452,650.00539.500.00-176
144.680.00-21312,700.00471.670.00-775
138.000.00-1672,750.00529.000.00-138
125.000.00-11252,800.00581.600.00-2705
118.500.00-31212,850.00672.730.00-12750
92.000.00-52452,900.00708.930.00-2651
138.000.00-21112,950.00758.200.00-230
83.600.00-26413,000.00707.280.00-497
80.000.00-1513,050.00732.710.00-122
106.910.00-11103,100.00792.030.00-214
48.800.00-1733,150.00839.240.00-220
54.730.00-1373,200.00870.450.00-224
76.550.00-1363,250.00576.500.00-1089
61.900.00-1423,300.00794.580.00-232
37.600.00-1183,350.001,129.920.00-29
44.600.00-1373,400.001,179.100.00-241
29.300.00-4253,450.00728.390.00--20
34.400.00-45793,500.001,344.550.00-1316
49.850.00-2113,550.001,431.390.00-12
24.250.00-1373,600.00846.610.00-227
35.100.00-1263,700.001,508.090.00-90
27.500.00-1663,800.001,469.500.00-40
19.100.00-1913,900.001,101.160.00-221
15.500.00-1604,000.001,756.050.00-10
13.000.00-1524,100.001,281.500.00-10
13.900.00-2334,200.001,409.410.00-224
12.000.00-1594,300.001,584.710.00-212
11.400.00-21374,400.001,751.970.00-10
8.900.00-43994,500.00-----