Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,45+7,02 (+5,34%)
Alla chiusura: 04:00PM EST
138,29 -0,16 (-0,12%)
Dopo ore: 04:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231208C001250002023-12-07 10:49AM EST2023-12-0813.3713.3013.45+6.42+92.37%1040225.00%
GOOG231215C001250002023-12-07 1:21PM EST2023-12-1513.9013.4514.00+6.85+97.16%1575,22852.25%
GOOG231222C001250002023-12-07 9:40AM EST2023-12-2214.0011.9014.90+7.76+124.36%11553.56%
GOOG231229C001250002023-12-04 3:39PM EST2023-12-2914.0012.7015.20+6.75+93.10%32148.02%
GOOG240105C001250002023-12-07 1:22PM EST2024-01-0514.5013.7514.40+7.63+111.06%1233.72%
GOOG240112C001250002023-12-01 1:03PM EST2024-01-1210.2712.7016.450.00-2247.83%
GOOG240119C001250002023-12-07 3:11PM EST2024-01-1915.0514.6514.90+5.77+62.18%7315,50732.29%
GOOG240216C001250002023-12-07 3:22PM EST2024-02-1616.9016.5016.65+5.75+51.57%2412135.35%
GOOG240315C001250002023-12-07 2:38PM EST2024-03-1517.7016.3017.75+4.40+33.08%892,74934.82%
GOOG240419C001250002023-12-07 1:38PM EST2024-04-1919.2518.4519.15+4.94+34.52%1661335.00%
GOOG240621C001250002023-12-07 1:01PM EST2024-06-2121.9121.6521.80+5.16+30.81%104,91736.46%
GOOG240719C001250002023-12-06 1:05PM EST2024-07-1917.9022.5023.450.00-632838.43%
GOOG240920C001250002023-12-07 9:36AM EST2024-09-2024.9024.8025.70+4.58+22.54%17,14239.12%
GOOG241220C001250002023-12-07 12:11PM EST2024-12-2028.4025.8529.30+5.70+25.11%1754141.21%
GOOG250117C001250002023-12-07 3:22PM EST2025-01-1728.7528.0528.60+5.29+22.55%52,74838.44%
GOOG250620C001250002023-12-07 9:46AM EST2025-06-2032.5030.3533.50+4.50+16.07%271540.67%
GOOG251219C001250002023-12-07 3:44PM EST2025-12-1936.2534.1037.15+3.35+10.18%1760140.49%
GOOG260116C001250002023-12-07 12:25PM EST2026-01-1638.6435.6037.75+6.39+19.81%5514940.58%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG231208P001250002023-12-07 1:13PM EST2023-12-080.010.000.01-0.04-80.00%14245350.00%
GOOG231215P001250002023-12-07 3:44PM EST2023-12-150.050.040.05-0.26-83.87%7068,87031.84%
GOOG231222P001250002023-12-07 3:40PM EST2023-12-220.110.110.12-0.46-80.70%24196527.74%
GOOG231229P001250002023-12-07 1:29PM EST2023-12-290.180.190.21-0.62-77.50%7430625.83%
GOOG240105P001250002023-12-07 1:51PM EST2024-01-050.300.320.34-0.77-71.96%2219525.24%
GOOG240112P001250002023-12-07 3:28PM EST2024-01-120.450.470.49-0.90-66.67%5312524.95%
GOOG240119P001250002023-12-07 3:22PM EST2024-01-190.610.640.65-1.01-62.35%2,04613,84224.78%
GOOG240216P001250002023-12-07 3:09PM EST2024-02-161.821.851.89-1.42-43.83%6422,42428.00%
GOOG240315P001250002023-12-07 3:08PM EST2024-03-152.392.462.50-1.53-39.03%2884,00126.76%
GOOG240419P001250002023-12-07 3:20PM EST2024-04-193.103.153.25-1.80-36.73%1882,33926.02%
GOOG240621P001250002023-12-07 3:19PM EST2024-06-214.754.754.90-1.70-26.36%3062,30526.56%
GOOG240920P001250002023-12-07 12:44PM EST2024-09-206.276.356.55-1.83-22.59%61,01125.98%
GOOG241220P001250002023-12-07 9:38AM EST2024-12-207.947.908.15-1.91-19.39%1151,30625.93%
GOOG250117P001250002023-12-07 12:36PM EST2025-01-178.208.358.55-2.02-19.77%1162,92325.81%
GOOG250620P001250002023-12-07 12:48PM EST2025-06-2010.209.9010.80-0.45-4.23%774725.71%
GOOG251219P001250002023-12-06 11:44AM EST2025-12-1914.8511.4012.950.00-357725.39%
GOOG260116P001250002023-12-06 10:45AM EST2026-01-1613.8011.7013.150.00-17725.21%