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:135.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301C001350002024-02-23 12:46PM EST2024-03-0110.4710.3010.65+0.42+4.18%1117044.04%
GOOG240308C001350002024-02-23 10:14AM EST2024-03-0811.1010.4011.25+0.05+0.45%13140.50%
GOOG240315C001350002024-02-23 3:37PM EST2024-03-1511.0011.0011.20-0.35-3.08%846,05732.03%
GOOG240322C001350002024-02-23 3:33PM EST2024-03-2211.249.1011.65-0.16-1.40%14832.06%
GOOG240328C001350002024-02-22 1:19PM EST2024-03-2811.7010.0511.900.00-21931.06%
GOOG240419C001350002024-02-23 3:58PM EST2024-04-1913.0012.7013.00-0.03-0.23%193,54630.53%
GOOG240517C001350002024-02-23 3:54PM EST2024-05-1715.0014.5015.05+0.26+1.76%2423133.73%
GOOG240621C001350002024-02-23 11:32AM EST2024-06-2115.9514.2016.70-0.65-3.92%46,16933.98%
GOOG240719C001350002024-02-22 3:54PM EST2024-07-1917.5516.9017.450.00-412,72532.83%
GOOG240920C001350002024-02-23 3:37PM EST2024-09-2019.9017.7520.55+0.10+0.51%271,73335.19%
GOOG241018C001350002024-02-22 12:44PM EST2024-10-1820.8519.0521.150.00-166234.44%
GOOG241115C001350002024-02-22 11:46AM EST2024-11-1522.2920.3022.550.00-1135.64%
GOOG241220C001350002024-02-22 9:46AM EST2024-12-2023.5621.0023.700.00-394235.85%
GOOG250117C001350002024-02-22 1:33PM EST2025-01-1724.3523.8024.600.00-32,89736.05%
GOOG250620C001350002024-02-16 12:46PM EST2025-06-2026.7028.0529.900.00-640938.30%
GOOG251219C001350002024-02-21 12:42PM EST2025-12-1932.0032.4534.450.00-646238.92%
GOOG260116C001350002024-02-22 11:28AM EST2026-01-1635.0032.7535.450.00-134939.48%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301P001350002024-02-23 3:57PM EST2024-03-010.050.040.05-0.05-50.00%1041,17529.30%
GOOG240308P001350002024-02-23 3:38PM EST2024-03-080.170.160.18-0.08-32.00%8078325.29%
GOOG240315P001350002024-02-23 3:58PM EST2024-03-150.350.350.37-0.11-23.91%52110,17224.32%
GOOG240322P001350002024-02-23 3:59PM EST2024-03-220.580.550.60-0.07-10.77%10155624.05%
GOOG240328P001350002024-02-23 3:58PM EST2024-03-280.720.680.76-0.10-12.20%6520823.46%
GOOG240419P001350002024-02-23 3:58PM EST2024-04-191.371.361.41-0.17-11.04%2,3207,76922.79%
GOOG240517P001350002024-02-23 3:54PM EST2024-05-172.802.782.84-0.15-5.08%4841,76725.45%
GOOG240621P001350002024-02-23 2:41PM EST2024-06-213.703.503.65-0.10-2.63%191,95824.35%
GOOG240719P001350002024-02-23 12:48PM EST2024-07-194.204.054.20-0.10-2.33%21,18023.67%
GOOG240920P001350002024-02-22 3:55PM EST2024-09-205.805.605.800.00-1062,80323.98%
GOOG241018P001350002024-02-23 12:58PM EST2024-10-186.156.106.25-0.30-4.65%114423.61%
GOOG241115P001350002024-02-23 1:30PM EST2024-11-157.206.807.15-1.02-12.41%3424.36%
GOOG241220P001350002024-02-23 11:51AM EST2024-12-207.807.557.75-0.20-2.50%136124.16%
GOOG250117P001350002024-02-22 3:45PM EST2025-01-178.258.008.250.00-62,75524.11%
GOOG250620P001350002024-02-15 11:19AM EST2025-06-2011.508.0011.150.00-5572024.64%
GOOG251219P001350002024-02-22 10:39AM EST2025-12-1913.8010.5013.900.00-2048324.80%
GOOG260116P001350002024-02-23 9:30AM EST2026-01-1613.0511.6515.50+0.25+1.95%29226.45%