Italia Markets open in 7 hrs 16 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,75-6,54 (-4,50%)
Alla chiusura: 04:00PM EST
139,12 +0,37 (+0,27%)
Dopo ore: 07:43PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:110.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301C001100002024-02-23 2:21PM EST2024-03-0135.1428.7029.150.00-913117.77%
GOOG240308C001100002024-02-20 12:00PM EST2024-03-0832.3928.8529.250.00-13478.22%
GOOG240315C001100002024-02-26 1:01PM EST2024-03-1529.6029.0529.25-5.69-16.12%463064.80%
GOOG240405C001100002024-02-26 1:01PM EST2024-04-0530.00--+30.00---0.00%
GOOG240419C001100002024-02-26 12:21PM EST2024-04-1931.0028.4032.50-3.82-10.97%729054.57%
GOOG240517C001100002024-02-26 3:02PM EST2024-05-1731.5628.7532.55-8.37-20.96%94158.66%
GOOG240621C001100002024-02-26 2:57PM EST2024-06-2132.4029.6034.00-5.14-13.69%51,93556.19%
GOOG240719C001100002024-02-26 2:28PM EST2024-07-1933.5830.3035.00-6.18-15.54%152654.63%
GOOG240920C001100002024-02-13 1:26PM EST2024-09-2041.2732.0036.500.00-22,47150.60%
GOOG241220C001100002024-02-20 11:40AM EST2024-12-2040.1235.2536.750.00-293342.86%
GOOG250117C001100002024-02-26 12:30PM EST2025-01-1738.1936.0539.00-4.93-11.43%71,56846.75%
GOOG250620C001100002024-02-26 3:00PM EST2025-06-2041.6038.5043.50-5.40-11.49%975947.71%
GOOG251219C001100002024-02-26 2:38PM EST2025-12-1945.7842.5046.95-4.22-8.44%31,33346.49%
GOOG260116C001100002024-02-26 3:18PM EST2026-01-1645.8044.7547.60-4.96-9.77%1516846.61%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301P001100002024-02-23 2:18PM EST2024-03-010.010.000.000.00-13750.00%
GOOG240308P001100002024-02-26 11:47AM EST2024-03-080.010.010.03-0.01-50.00%13252.73%
GOOG240315P001100002024-02-26 2:37PM EST2024-03-150.030.040.05+0.01+50.00%113,96246.09%
GOOG240322P001100002024-02-26 2:00PM EST2024-03-220.070.050.09+0.01+16.67%182342.38%
GOOG240328P001100002024-02-26 12:00PM EST2024-03-280.070.060.10+0.01+16.67%-138.67%
GOOG240405P001100002024-02-26 2:14PM EST2024-04-050.07--+0.07---0.00%
GOOG240419P001100002024-02-26 3:47PM EST2024-04-190.180.180.20+0.09+100.00%331,34933.11%
GOOG240517P001100002024-02-26 2:57PM EST2024-05-170.530.560.59+0.20+60.61%679933.28%
GOOG240621P001100002024-02-26 1:32PM EST2024-06-210.810.850.92+0.28+52.83%210,34930.98%
GOOG240719P001100002024-02-26 3:51PM EST2024-07-191.121.101.12+0.36+47.37%1524129.31%
GOOG240920P001100002024-02-26 3:37PM EST2024-09-201.871.902.00+0.46+32.62%232,02929.09%
GOOG241018P001100002024-02-26 3:28PM EST2024-10-182.132.182.28+0.34+18.99%56928.52%
GOOG241115P001100002024-02-26 11:36AM EST2024-11-152.54--+2.54---0.00%
GOOG241220P001100002024-02-26 3:57PM EST2024-12-203.103.053.20+0.64+26.02%1291,81728.61%
GOOG250117P001100002024-02-26 3:49PM EST2025-01-173.403.353.45+0.70+25.93%794,29928.16%
GOOG250620P001100002024-02-26 3:55PM EST2025-06-205.084.805.20+0.71+16.25%42058827.52%
GOOG251219P001100002024-02-26 3:58PM EST2025-12-196.806.056.90+0.96+16.44%4883226.73%
GOOG260116P001100002024-02-26 3:41PM EST2026-01-166.956.857.40+0.80+13.01%2949027.10%