Italia markets close in 11 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,06-2,00 (-1,95%)
Al 11:19AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C001150002023-03-28 10:58AM EDT2023-03-310.010.010.02-0.01-50.00%101,08150.78%
GOOG230406C001150002023-03-28 10:57AM EDT2023-04-060.040.030.04-0.04-50.00%1242136.72%
GOOG230414C001150002023-03-28 10:59AM EDT2023-04-140.090.100.11-0.10-52.63%2744232.32%
GOOG230421C001150002023-03-28 10:59AM EDT2023-04-210.170.180.19-0.16-48.48%1,19412,33430.47%
GOOG230428C001150002023-03-28 10:45AM EDT2023-04-280.650.610.64-0.33-33.67%1070436.21%
GOOG230505C001150002023-03-28 10:17AM EDT2023-05-050.960.830.85-0.44-31.43%58135.72%
GOOG230519C001150002023-03-28 11:01AM EDT2023-05-191.221.231.24-0.55-31.07%1875,95434.72%
GOOG230616C001150002023-03-28 11:00AM EDT2023-06-161.881.941.96-0.76-28.79%13710,99433.40%
GOOG230721C001150002023-03-28 10:56AM EDT2023-07-212.842.772.81-0.91-24.27%81,99032.61%
GOOG230818C001150002023-03-27 3:07PM EDT2023-08-184.953.753.800.00-1571,31033.83%
GOOG230915C001150002023-03-28 10:59AM EDT2023-09-154.304.354.50-1.40-24.56%594,04533.78%
GOOG231020C001150002023-03-28 10:52AM EDT2023-10-205.395.255.35-1.26-18.95%362333.83%
GOOG231117C001150002023-03-28 10:57AM EDT2023-11-176.206.156.30-1.47-19.17%331234.88%
GOOG240119C001150002023-03-28 10:43AM EDT2024-01-197.677.557.65-1.29-14.40%244,00234.83%
GOOG240315C001150002023-03-28 11:00AM EDT2024-03-159.188.059.55-1.35-12.82%643236.85%
GOOG240621C001150002023-03-27 3:54PM EDT2024-06-2112.3510.7011.650.00-31,46037.34%
GOOG240920C001150002023-03-28 9:39AM EDT2024-09-2012.7511.8514.95-2.39-15.79%481340.79%
GOOG241220C001150002023-03-27 2:37PM EDT2024-12-2016.2513.0517.000.00-207041.60%
GOOG250117C001150002023-03-27 1:20PM EDT2025-01-1716.0013.9016.95-0.30-1.84%12,92240.62%
GOOG250620C001150002023-03-28 10:57AM EDT2025-06-2018.4616.5020.00-1.27-6.44%521841.66%
GOOG251219C001150002023-03-28 11:00AM EDT2025-12-1920.7519.2022.50-0.75-3.49%322541.45%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P001150002023-03-28 10:00AM EDT2023-03-3114.2014.4014.65+2.54+21.78%32699.61%
GOOG230406P001150002023-03-27 1:00PM EDT2023-04-0611.9012.6016.250.00-10859.86%
GOOG230414P001150002023-03-28 9:30AM EDT2023-04-1412.7912.6014.55+3.46+37.08%110247.51%
GOOG230421P001150002023-03-28 10:29AM EDT2023-04-2113.8812.6014.80+3.90+39.08%1272144.70%
GOOG230428P001150002023-03-27 12:21PM EDT2023-04-2812.1512.9515.350.00-2146.75%
GOOG230519P001150002023-03-27 11:53AM EDT2023-05-1912.9013.8015.400.00-510936.79%
GOOG230616P001150002023-03-27 11:37AM EDT2023-06-1613.2515.0016.600.00-23,58138.05%
GOOG230721P001150002023-03-28 10:31AM EDT2023-07-2115.4915.2016.90+2.04+15.17%1037133.39%
GOOG230915P001150002023-03-23 3:21PM EDT2023-09-1513.8116.0017.800.00-661,88831.20%
GOOG231020P001150002023-03-13 3:00PM EDT2023-10-2023.5016.7518.100.00-202129.55%
GOOG231117P001150002023-03-22 11:38AM EDT2023-11-1714.1517.6518.500.00-113229.11%
GOOG240119P001150002023-03-28 10:05AM EDT2024-01-1918.4318.2019.30+2.50+15.69%227,70228.24%
GOOG240315P001150002023-03-27 12:05PM EDT2024-03-1518.1918.6021.200.00-2030.95%
GOOG240621P001150002023-03-27 11:05AM EDT2024-06-2118.4519.2021.750.00-1198828.67%
GOOG240920P001150002023-03-28 10:28AM EDT2024-09-2021.1820.3523.50+0.96+4.75%627729.80%
GOOG241220P001150002023-03-27 12:02PM EDT2024-12-2021.7620.0524.000.00-743928.53%
GOOG250117P001150002023-03-27 10:00AM EDT2025-01-1720.6120.9024.500.00-248328.86%
GOOG250620P001150002023-03-10 10:49AM EDT2025-06-2027.2521.0525.500.00-104427.67%
GOOG251219P001150002023-03-22 11:07AM EDT2025-12-1921.0022.5026.500.00-1226.53%