Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,18-1,88 (-1,83%)
Al 11:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C001250002023-03-27 11:43AM EDT2023-03-310.010.000.010.00-101,73870.31%
GOOG230406C001250002023-03-24 3:57PM EDT2023-04-060.030.000.030.00-2751750.00%
GOOG230414C001250002023-03-28 11:32AM EDT2023-04-140.020.020.03-0.08-80.00%348040.23%
GOOG230421C001250002023-03-28 11:18AM EDT2023-04-210.040.030.04-0.02-33.33%96,37035.35%
GOOG230428C001250002023-03-28 10:25AM EDT2023-04-280.160.150.16-0.06-27.27%485738.57%
GOOG230519C001250002023-03-28 11:06AM EDT2023-05-190.370.390.40-0.19-33.93%433,34335.79%
GOOG230616C001250002023-03-28 11:26AM EDT2023-06-160.720.710.73-0.29-28.71%8610,24533.37%
GOOG230721C001250002023-03-28 11:07AM EDT2023-07-211.191.171.20-0.36-23.23%21,11031.98%
GOOG230818C001250002023-03-28 9:41AM EDT2023-08-181.791.801.85-0.48-21.15%419432.92%
GOOG230915C001250002023-03-28 10:34AM EDT2023-09-152.212.242.29-0.58-20.79%775,53732.46%
GOOG231020C001250002023-03-28 10:01AM EDT2023-10-202.942.942.98-0.91-23.64%1249932.68%
GOOG231117C001250002023-03-27 2:16PM EDT2023-11-174.303.603.750.00-2596033.69%
GOOG240119C001250002023-03-28 11:07AM EDT2024-01-194.774.754.85-0.93-16.32%1029,75833.52%
GOOG240315C001250002023-03-28 11:10AM EDT2024-03-156.125.558.05-1.38-18.40%285939.62%
GOOG240621C001250002023-03-28 11:01AM EDT2024-06-218.126.908.35-0.93-10.28%41,84035.77%
GOOG240920C001250002023-03-27 2:29PM EDT2024-09-2010.869.1511.900.00-781,14240.09%
GOOG241220C001250002023-03-27 2:39PM EDT2024-12-2012.2510.5513.450.00-637740.06%
GOOG250117C001250002023-03-28 11:23AM EDT2025-01-1711.9511.2013.95-1.64-12.07%172,06540.13%
GOOG250620C001250002023-03-27 10:14AM EDT2025-06-2016.4713.0016.500.00-220240.38%
GOOG251219C001250002023-03-28 11:00AM EDT2025-12-1917.1316.5019.00-2.62-13.27%112040.26%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P001250002023-03-27 9:36AM EDT2023-03-3120.4023.7524.050.00-141496.48%
GOOG230406P001250002023-03-08 10:31AM EDT2023-04-0630.0022.1026.050.00--074.80%
GOOG230421P001250002023-03-27 9:42AM EDT2023-04-2122.8023.4524.15+2.92+14.69%32349.90%
GOOG230519P001250002023-03-22 3:08PM EDT2023-05-1919.6022.1024.200.00-404035.35%
GOOG230616P001250002023-03-28 11:25AM EDT2023-06-1625.2522.3025.35+6.35+33.60%21641.22%
GOOG230721P001250002023-03-17 3:26PM EDT2023-07-2123.2523.8526.000.00-151538.83%
GOOG230915P001250002023-03-28 10:07AM EDT2023-09-1525.0022.9026.05+4.50+21.95%12632.15%
GOOG231020P001250002023-03-23 10:14AM EDT2023-10-2020.2323.1526.300.00-3330.47%
GOOG231117P001250002023-03-22 2:03PM EDT2023-11-1721.1623.6026.450.00--829.24%
GOOG240119P001250002023-03-27 3:50PM EDT2024-01-1923.7524.0026.900.00-315,20927.61%
GOOG240315P001250002023-03-27 2:57PM EDT2024-03-1524.1024.4028.500.00-343030.27%
GOOG240621P001250002023-03-24 12:58PM EDT2024-06-2124.4025.3529.000.00-730228.08%
GOOG240920P001250002023-03-22 11:28AM EDT2024-09-2023.6525.8530.000.00-2627.91%
GOOG241220P001250002023-03-22 11:46AM EDT2024-12-2024.3926.0030.500.00-2126.87%
GOOG250117P001250002023-03-23 2:25PM EDT2025-01-1725.5026.6030.500.00-540526.29%
GOOG250620P001250002023-03-09 2:38PM EDT2025-06-2033.2227.5031.500.00-21125.48%
GOOG251219P001250002023-03-02 1:25PM EDT2025-12-1935.5728.5032.500.00-101224.63%