Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,29-0,03 (-0,02%)
Alla chiusura: 04:00PM EST
145,20 -0,09 (-0,06%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301C001150002024-02-16 3:55PM EST2024-03-0127.1630.2530.600.00-21391.99%
GOOG240308C001150002024-02-22 10:35AM EST2024-03-0830.3730.4030.70-0.28-0.91%20869.82%
GOOG240315C001150002024-02-23 3:10PM EST2024-03-1530.5530.6030.80-0.35-1.13%31,62161.52%
GOOG240419C001150002024-02-20 1:43PM EST2024-04-1928.6529.1033.850.00-228968.45%
GOOG240517C001150002024-02-23 3:10PM EST2024-05-1731.9030.0034.70+2.30+7.77%31960.69%
GOOG240621C001150002024-02-22 11:17AM EST2024-06-2132.5630.8035.500.00-21,73354.64%
GOOG240719C001150002024-02-20 10:09AM EST2024-07-1931.1531.5036.000.00-4951.15%
GOOG240920C001150002024-02-23 1:13PM EST2024-09-2035.8833.3038.00+2.85+8.63%331,26849.28%
GOOG241220C001150002024-02-14 10:52AM EST2024-12-2039.8137.0040.750.00-128248.22%
GOOG250117C001150002024-02-23 3:53PM EST2025-01-1738.9937.7539.25+1.44+3.83%33,16242.46%
GOOG250620C001150002024-02-15 3:44PM EST2025-06-2041.4840.7544.050.00-1029044.51%
GOOG251219C001150002024-02-23 3:58PM EST2025-12-1946.0046.0049.20+1.74+3.93%361346.32%
GOOG260116C001150002024-02-23 1:09PM EST2026-01-1647.5045.7550.00-0.15-0.31%17446.64%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301P001150002024-02-22 11:36AM EST2024-03-010.010.000.01-0.01-50.00%14862.50%
GOOG240308P001150002024-02-22 9:47AM EST2024-03-080.020.010.020.00-16148.44%
GOOG240315P001150002024-02-23 3:53PM EST2024-03-150.030.030.040.00-9093,54642.38%
GOOG240322P001150002024-02-23 11:10AM EST2024-03-220.050.020.07-0.01-16.67%17739.26%
GOOG240328P001150002024-02-22 10:53AM EST2024-03-280.070.030.100.00-11537.40%
GOOG240419P001150002024-02-23 1:16PM EST2024-04-190.160.150.17-0.02-11.11%132,70731.54%
GOOG240517P001150002024-02-22 1:33PM EST2024-05-170.550.470.510.00-2657731.67%
GOOG240621P001150002024-02-23 1:26PM EST2024-06-210.790.740.81-0.08-9.20%84,74929.57%
GOOG240719P001150002024-02-23 3:46PM EST2024-07-191.030.991.04-0.06-5.50%456828.33%
GOOG240920P001150002024-02-23 1:16PM EST2024-09-201.861.801.87-0.03-1.59%111,79428.05%
GOOG241018P001150002024-02-23 2:37PM EST2024-10-182.152.072.14-0.05-2.27%1011127.52%
GOOG241115P001150002024-02-23 1:39PM EST2024-11-152.702.562.94-0.10-3.57%4829.04%
GOOG241220P001150002024-02-22 9:53AM EST2024-12-203.103.003.150.00-501,45927.99%
GOOG250117P001150002024-02-23 3:57PM EST2025-01-173.353.353.45-0.10-2.90%63,57027.70%
GOOG250620P001150002024-02-09 3:16PM EST2025-06-204.753.955.500.00-421,65127.70%
GOOG251219P001150002024-02-22 3:22PM EST2025-12-197.006.707.500.00-143827.29%
GOOG260116P001150002024-02-23 12:43PM EST2026-01-167.357.057.85+0.85+13.08%514427.34%