Italia markets open in 4 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
131,36-3,23 (-2,40%)
Alla chiusura: 04:00PM EDT
131,26 -0,10 (-0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230922C001150002023-09-21 3:12PM EDT2023-09-2216.7615.2017.55-3.64-17.84%436103.13%
GOOG230929C001150002023-09-21 3:45PM EDT2023-09-2916.8514.6518.85-5.26-23.79%66362.74%
GOOG231006C001150002023-09-21 11:20AM EDT2023-10-0617.1715.3519.00-4.53-20.88%211755.71%
GOOG231013C001150002023-09-21 3:32PM EDT2023-10-1317.1315.3019.30-4.97-22.49%51373.19%
GOOG231020C001150002023-09-21 2:26PM EDT2023-10-2018.0315.7019.25-4.35-19.44%2367,70963.27%
GOOG231027C001150002023-09-14 10:31AM EDT2023-10-2723.5917.3519.750.00--450.55%
GOOG231117C001150002023-09-21 2:15PM EDT2023-11-1719.6018.5520.30-6.20-24.03%401,54052.05%
GOOG231215C001150002023-09-21 3:05PM EDT2023-12-1520.1519.6521.20-3.09-13.30%281,17147.24%
GOOG240119C001150002023-09-21 3:59PM EDT2024-01-1921.0020.9022.45-3.65-14.81%1994,81544.97%
GOOG240315C001150002023-09-21 3:00PM EDT2024-03-1523.6723.1024.65-5.63-19.22%51,53044.42%
GOOG240419C001150002023-09-21 1:41PM EDT2024-04-1925.5723.1526.70-4.86-15.97%2346.61%
GOOG240621C001150002023-09-21 2:14PM EDT2024-06-2128.9526.1027.65-1.26-4.17%31,76243.33%
GOOG240920C001150002023-09-15 3:59PM EDT2024-09-2030.4028.5531.90-4.80-13.64%21,24046.86%
GOOG241220C001150002023-09-21 12:42PM EDT2024-12-2032.7529.6534.50-5.24-13.79%17946.99%
GOOG250117C001150002023-09-21 9:48AM EDT2025-01-1733.7032.4535.00-4.20-11.08%213,17046.56%
GOOG250620C001150002023-09-19 10:20AM EDT2025-06-2042.1135.4039.000.00-2026847.16%
GOOG251219C001150002023-09-21 10:40AM EDT2025-12-1940.8138.7543.00-2.90-6.63%2166047.46%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230922P001150002023-09-18 9:39AM EDT2023-09-220.010.000.010.00-1001,11490.63%
GOOG230929P001150002023-09-21 2:20PM EDT2023-09-290.040.010.05+0.01+33.33%3451,50642.77%
GOOG231006P001150002023-09-21 3:59PM EDT2023-10-060.120.120.13+0.06+100.00%15313236.43%
GOOG231013P001150002023-09-21 3:53PM EDT2023-10-130.230.230.34+0.11+91.67%31037836.62%
GOOG231020P001150002023-09-21 3:58PM EDT2023-10-200.380.390.41+0.18+90.00%2,40317,21733.35%
GOOG231027P001150002023-09-21 3:52PM EDT2023-10-270.800.611.05+0.36+81.82%6917138.87%
GOOG231117P001150002023-09-21 3:32PM EDT2023-11-171.281.301.42+0.45+54.22%3323,09534.17%
GOOG231215P001150002023-09-21 3:36PM EDT2023-12-151.781.722.01+0.53+42.40%542,79731.81%
GOOG240119P001150002023-09-21 3:20PM EDT2024-01-192.372.472.53+0.62+35.43%2,12029,51129.38%
GOOG240315P001150002023-09-21 3:44PM EDT2024-03-153.703.704.00+0.90+32.14%2891,71629.85%
GOOG240419P001150002023-09-21 3:44PM EDT2024-04-194.254.304.65+1.04+32.40%11526129.39%
GOOG240621P001150002023-09-21 2:51PM EDT2024-06-215.283.356.05+0.63+13.55%14,15629.66%
GOOG240920P001150002023-09-21 3:21PM EDT2024-09-206.705.609.00+1.18+21.38%20257832.47%
GOOG241220P001150002023-09-19 11:37AM EDT2024-12-206.655.5010.500.00-11,05632.04%
GOOG250117P001150002023-09-21 11:13AM EDT2025-01-178.158.2511.00+0.75+10.14%42,34532.07%
GOOG250620P001150002023-09-21 12:22PM EDT2025-06-2010.099.0011.95+1.39+15.98%3489129.52%
GOOG251219P001150002023-09-15 12:22PM EDT2025-12-1911.0010.6512.450.00-112826.78%
GOOG260116P001150002023-09-19 3:01PM EDT2026-01-1610.3011.3512.500.00-1426.40%