Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,12-1,94 (-1,88%)
Al 11:36AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C001000002023-03-28 11:19AM EDT2023-03-312.102.012.03-1.48-41.34%1,4555,02833.35%
GOOG230406C001000002023-03-28 11:19AM EDT2023-04-062.832.792.81-1.44-33.72%1,0331,87933.23%
GOOG230414C001000002023-03-28 10:57AM EDT2023-04-143.313.503.70-1.96-37.19%91192634.91%
GOOG230421C001000002023-03-28 11:15AM EDT2023-04-214.104.054.20-1.40-25.45%3,85238,47634.42%
GOOG230428C001000002023-03-28 11:01AM EDT2023-04-285.135.355.50-1.87-26.71%7272541.46%
GOOG230505C001000002023-03-27 2:22PM EDT2023-05-055.965.755.95-1.54-20.53%13740.99%
GOOG230519C001000002023-03-28 10:58AM EDT2023-05-196.306.606.75-1.60-20.25%91012,12140.43%
GOOG230616C001000002023-03-28 11:00AM EDT2023-06-167.507.757.85-1.60-17.58%10810,69438.55%
GOOG230721C001000002023-03-28 10:54AM EDT2023-07-218.858.959.15-1.50-14.49%234,73538.00%
GOOG230818C001000002023-03-28 11:18AM EDT2023-08-1810.3010.2510.40-1.34-11.51%5348339.11%
GOOG230915C001000002023-03-28 9:57AM EDT2023-09-1511.0010.9511.25-1.50-12.00%183,18338.89%
GOOG231020C001000002023-03-28 9:41AM EDT2023-10-2012.3012.0512.30-1.32-9.69%3039038.97%
GOOG231117C001000002023-03-28 11:03AM EDT2023-11-1712.8613.0513.25-2.32-15.28%6396939.56%
GOOG240119C001000002023-03-28 11:15AM EDT2024-01-1914.9514.2515.25-1.25-7.72%3616,99540.73%
GOOG240315C001000002023-03-28 9:43AM EDT2024-03-1516.2614.6518.35-2.87-15.00%118845.38%
GOOG240621C001000002023-03-28 11:10AM EDT2024-06-2118.4017.4520.45-1.70-8.46%30912,56645.00%
GOOG240920C001000002023-03-27 3:20PM EDT2024-09-2021.8019.1022.450.00-415545.29%
GOOG241220C001000002023-03-28 9:42AM EDT2024-12-2022.0020.5523.40-1.50-6.38%653243.78%
GOOG250117C001000002023-03-28 10:58AM EDT2025-01-1721.9521.3023.80-2.00-8.35%125,20643.62%
GOOG250620C001000002023-03-28 11:08AM EDT2025-06-2024.6923.3027.00-3.24-11.60%258544.89%
GOOG251219C001000002023-03-28 10:33AM EDT2025-12-1926.6426.0529.50-2.36-8.14%418644.60%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P001000002023-03-28 11:19AM EDT2023-03-310.940.950.97+0.39+70.91%5,0314,90534.82%
GOOG230406P001000002023-03-28 11:06AM EDT2023-04-061.701.611.62+0.57+50.44%6091,13732.13%
GOOG230414P001000002023-03-28 11:17AM EDT2023-04-142.332.322.34+0.61+35.47%8475132.15%
GOOG230421P001000002023-03-28 11:18AM EDT2023-04-212.802.802.81+0.60+27.27%2,88127,51631.81%
GOOG230428P001000002023-03-28 11:09AM EDT2023-04-284.053.854.00+0.86+26.96%8268338.22%
GOOG230505P001000002023-03-28 10:39AM EDT2023-05-054.604.304.35+1.08+30.68%55937.31%
GOOG230519P001000002023-03-28 11:15AM EDT2023-05-194.974.854.90+0.77+18.33%2149,08635.62%
GOOG230616P001000002023-03-28 11:14AM EDT2023-06-165.805.705.75+0.80+16.00%10328,48533.34%
GOOG230721P001000002023-03-28 11:15AM EDT2023-07-216.596.456.55+0.79+13.62%251,94731.42%
GOOG230818P001000002023-03-27 3:24PM EDT2023-08-187.417.407.50+0.96+14.88%1070732.00%
GOOG230915P001000002023-03-28 11:13AM EDT2023-09-158.007.857.90+0.69+9.44%84,26230.74%
GOOG231020P001000002023-03-28 10:34AM EDT2023-10-208.648.458.55+0.79+10.06%247230.19%
GOOG231117P001000002023-03-28 10:25AM EDT2023-11-179.039.109.20+0.78+9.45%118030.37%
GOOG240119P001000002023-03-28 11:01AM EDT2024-01-1910.209.9010.00+1.15+12.71%7413,83429.20%
GOOG240315P001000002023-03-27 10:43AM EDT2024-03-1510.9110.8011.00+1.16+11.90%1018929.35%
GOOG240621P001000002023-03-27 11:25AM EDT2024-06-2111.0811.4012.500.00-22,80829.38%
GOOG240920P001000002023-03-27 3:54PM EDT2024-09-2012.3912.0015.250.00-67032.53%
GOOG241220P001000002023-03-23 11:13AM EDT2024-12-2011.7013.0515.800.00-6418631.17%
GOOG250117P001000002023-03-28 9:30AM EDT2025-01-1714.0613.4016.15+0.99+7.57%152,76731.16%
GOOG250620P001000002023-03-27 12:45PM EDT2025-06-2015.2313.5516.450.00-124928.58%
GOOG251219P001000002023-03-28 9:33AM EDT2025-12-1916.0014.0017.55+1.60+11.11%13327.55%