Italia markets close in 48 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,75-2,31 (-2,24%)
Al 10:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:105.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C001050002023-03-28 10:25AM EDT2023-03-310.310.310.31-0.44-58.67%1,8164,86437.74%
GOOG230406C001050002023-03-28 10:26AM EDT2023-04-060.800.800.82-0.67-45.58%1651,69634.77%
GOOG230414C001050002023-03-28 10:25AM EDT2023-04-141.401.371.38-0.72-33.96%1501,92333.42%
GOOG230421C001050002023-03-28 10:22AM EDT2023-04-211.971.931.95-0.70-26.22%41149,71734.40%
GOOG230428C001050002023-03-28 10:19AM EDT2023-04-283.253.103.20-0.65-16.67%2671,04441.53%
GOOG230505C001050002023-03-28 10:11AM EDT2023-05-053.583.553.65-1.22-25.42%664941.15%
GOOG230519C001050002023-03-28 10:24AM EDT2023-05-194.304.254.35-1.00-18.87%78111,86539.98%
GOOG230616C001050002023-03-28 10:25AM EDT2023-06-165.465.455.50-0.90-14.15%5715,72138.50%
GOOG230721C001050002023-03-28 10:19AM EDT2023-07-216.756.606.65-1.00-12.90%664,35437.27%
GOOG230818C001050002023-03-28 10:10AM EDT2023-08-187.757.807.90-0.95-10.92%1590938.42%
GOOG230915C001050002023-03-28 9:33AM EDT2023-09-158.688.608.75-1.22-12.32%12,66538.23%
GOOG231020C001050002023-03-27 10:33AM EDT2023-10-2011.339.709.800.00-231338.32%
GOOG231117C001050002023-03-28 10:20AM EDT2023-11-1710.9010.6510.75-0.85-7.23%16883638.91%
GOOG240119C001050002023-03-28 10:10AM EDT2024-01-1912.1212.2012.95-1.28-9.55%64,42840.62%
GOOG240315C001050002023-03-27 2:59PM EDT2024-03-1517.0613.1516.000.00-5134845.01%
GOOG240621C001050002023-03-28 10:27AM EDT2024-06-2115.9014.9018.15-1.05-6.19%193,88144.69%
GOOG240920C001050002023-03-27 2:58PM EDT2024-09-2019.2516.9019.950.00-1657844.50%
GOOG241220C001050002023-03-28 9:42AM EDT2024-12-2019.0118.8020.70-2.00-9.52%5296142.63%
GOOG250117C001050002023-03-28 9:42AM EDT2025-01-1719.4419.3521.20-2.05-9.54%521,71942.66%
GOOG250620C001050002023-03-28 9:57AM EDT2025-06-2022.2020.9524.50-2.15-8.83%119644.08%
GOOG251219C001050002023-03-28 9:48AM EDT2025-12-1924.8124.6527.00-1.89-7.08%28943.77%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P001050002023-03-28 10:18AM EDT2023-03-313.803.904.05+1.07+39.19%2171,2240.00%
GOOG230406P001050002023-03-28 10:16AM EDT2023-04-064.224.304.35+1.02+31.87%3548917.38%
GOOG230414P001050002023-03-28 9:50AM EDT2023-04-145.004.754.90+1.11+28.53%1838823.44%
GOOG230421P001050002023-03-28 10:25AM EDT2023-04-215.255.205.30+0.90+20.69%8822,65524.68%
GOOG230428P001050002023-03-28 10:16AM EDT2023-04-286.256.256.55+0.90+16.82%651733.57%
GOOG230505P001050002023-03-28 9:38AM EDT2023-05-057.264.706.75+1.46+25.17%86732.03%
GOOG230519P001050002023-03-28 10:05AM EDT2023-05-197.457.157.30+1.13+17.88%164,29231.25%
GOOG230616P001050002023-03-28 10:07AM EDT2023-06-168.358.008.10+1.06+14.54%410,36929.65%
GOOG230721P001050002023-03-28 9:45AM EDT2023-07-219.108.808.90+1.25+15.92%441,00928.38%
GOOG230818P001050002023-03-27 9:38AM EDT2023-08-188.209.609.700.00-238628.69%
GOOG230915P001050002023-03-27 3:59PM EDT2023-09-159.4910.0510.150.00-572,19927.89%
GOOG231020P001050002023-03-28 10:18AM EDT2023-10-2010.6410.6010.75+0.98+10.14%518527.42%
GOOG231117P001050002023-03-28 10:24AM EDT2023-11-1711.3711.3511.45+0.87+8.29%421827.92%
GOOG240119P001050002023-03-28 10:21AM EDT2024-01-1912.0912.1012.25+0.74+6.52%33,64427.00%
GOOG240315P001050002023-03-27 12:01PM EDT2024-03-1512.6312.7014.300.00-524929.96%
GOOG240621P001050002023-03-24 10:51AM EDT2024-06-2113.0913.5514.800.00-133127.63%
GOOG240920P001050002023-03-28 10:23AM EDT2024-09-2014.9114.0017.15+0.64+4.48%4289030.01%
GOOG241220P001050002023-03-27 10:05AM EDT2024-12-2014.8214.5018.250.00-4829.86%
GOOG250117P001050002023-03-27 3:19PM EDT2025-01-1714.0014.7018.500.00-165629.69%
GOOG250620P001050002023-03-27 11:56AM EDT2025-06-2016.8015.5019.500.00-17528.42%
GOOG251219P001050002023-03-21 3:59PM EDT2025-12-1917.0016.5520.500.00-14727.22%