GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:140.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00140000 | 2023-06-01 10:24AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 1,312 | 81.25% |
| GOOG230609C00140000 | 2023-06-01 3:44PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 409 | 284 | 41.99% |
| GOOG230616C00140000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.13 | 0.04 | 0.14 | -0.06 | -31.58% | 1,123 | 5,644 | 33.20% |
| GOOG230623C00140000 | 2023-06-01 3:55PM EDT | 2023-06-23 | 0.23 | 0.21 | 0.33 | -0.03 | -11.54% | 3 | 242 | 32.72% |
| GOOG230630C00140000 | 2023-06-01 3:43PM EDT | 2023-06-30 | 0.34 | 0.31 | 0.34 | -0.04 | -10.53% | 284 | 1,245 | 28.71% |
| GOOG230707C00140000 | 2023-06-01 2:20PM EDT | 2023-07-07 | 0.43 | 0.39 | 0.53 | -0.06 | -12.24% | 5 | 123 | 28.76% |
| GOOG230721C00140000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 0.73 | 0.71 | 0.75 | +0.02 | +2.82% | 4,571 | 4,972 | 26.86% |
| GOOG230818C00140000 | 2023-06-01 3:59PM EDT | 2023-08-18 | 1.90 | 1.75 | 2.07 | 0.00 | - | 267 | 4,962 | 30.43% |
| GOOG230915C00140000 | 2023-06-01 3:38PM EDT | 2023-09-15 | 2.47 | 2.60 | 2.84 | -0.21 | -7.84% | 233 | 2,935 | 29.81% |
| GOOG231020C00140000 | 2023-06-01 3:31PM EDT | 2023-10-20 | 3.45 | 3.40 | 3.70 | -0.40 | -10.39% | 23 | 1,237 | 29.20% |
| GOOG231117C00140000 | 2023-06-01 2:39PM EDT | 2023-11-17 | 4.71 | 4.50 | 4.90 | -0.14 | -2.89% | 51 | 1,822 | 30.72% |
| GOOG231215C00140000 | 2023-06-01 3:26PM EDT | 2023-12-15 | 5.35 | 5.45 | 5.60 | -0.37 | -6.47% | 51 | 1,642 | 30.57% |
| GOOG240119C00140000 | 2023-06-01 3:36PM EDT | 2024-01-19 | 6.18 | 6.35 | 6.50 | -0.47 | -7.07% | 36 | 14,251 | 30.62% |
| GOOG240315C00140000 | 2023-06-01 3:18PM EDT | 2024-03-15 | 8.20 | 7.30 | 9.65 | -0.35 | -4.09% | 1 | 1,432 | 34.94% |
| GOOG240621C00140000 | 2023-06-01 3:03PM EDT | 2024-06-21 | 10.68 | 9.95 | 12.95 | -0.57 | -5.07% | 60 | 3,146 | 36.74% |
| GOOG240920C00140000 | 2023-06-01 1:13PM EDT | 2024-09-20 | 12.95 | 10.50 | 15.50 | -0.55 | -4.07% | 2 | 1,878 | 37.57% |
| GOOG241220C00140000 | 2023-05-31 12:35PM EDT | 2024-12-20 | 15.50 | 13.00 | 17.50 | 0.00 | - | 30 | 481 | 37.66% |
| GOOG250117C00140000 | 2023-06-01 3:52PM EDT | 2025-01-17 | 15.33 | 15.20 | 16.50 | -0.32 | -2.04% | 27 | 4,463 | 35.19% |
| GOOG250620C00140000 | 2023-06-01 12:03PM EDT | 2025-06-20 | 20.00 | 17.00 | 22.00 | +0.85 | +4.44% | 2 | 284 | 39.10% |
| GOOG251219C00140000 | 2023-06-01 2:22PM EDT | 2025-12-19 | 23.13 | 22.50 | 25.50 | -0.07 | -0.30% | 10 | 313 | 39.51% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00140000 | 2023-05-26 12:04PM EDT | 2023-06-02 | 14.15 | 15.25 | 16.20 | 0.00 | - | 2 | 0 | 119.92% |
| GOOG230609P00140000 | 2023-05-31 10:24AM EDT | 2023-06-09 | 16.20 | 13.65 | 17.95 | 0.00 | - | 1 | 0 | 99.54% |
| GOOG230616P00140000 | 2023-05-26 12:17PM EDT | 2023-06-16 | 14.45 | 13.65 | 17.95 | 0.00 | - | 4 | 0 | 72.71% |
| GOOG230623P00140000 | 2023-05-22 10:43AM EDT | 2023-06-23 | 14.25 | 13.65 | 17.95 | 0.00 | - | 1 | 0 | 60.03% |
| GOOG230721P00140000 | 2023-06-01 3:39PM EDT | 2023-07-21 | 16.85 | 13.85 | 17.95 | +0.65 | +4.01% | 75 | 104 | 39.82% |
| GOOG230818P00140000 | 2023-06-01 11:24AM EDT | 2023-08-18 | 17.00 | 14.85 | 17.90 | +0.09 | +0.53% | 10 | 114 | 31.60% |
| GOOG230915P00140000 | 2023-06-01 11:52AM EDT | 2023-09-15 | 17.30 | 15.60 | 18.05 | +1.04 | +6.40% | 50 | 7 | 27.84% |
| GOOG231020P00140000 | 2023-05-30 9:59AM EDT | 2023-10-20 | 18.21 | 16.00 | 18.35 | 0.00 | - | 2 | 18 | 25.39% |
| GOOG231117P00140000 | 2023-05-25 3:39PM EDT | 2023-11-17 | 18.27 | 16.75 | 18.85 | 0.00 | - | 136 | 143 | 25.01% |
| GOOG231215P00140000 | 2023-05-24 11:15AM EDT | 2023-12-15 | 20.54 | 17.10 | 19.20 | 0.00 | - | 2 | 8 | 24.31% |
| GOOG240119P00140000 | 2023-05-30 2:17PM EDT | 2024-01-19 | 18.90 | 17.45 | 19.60 | -0.10 | -0.53% | 1 | 240 | 23.58% |
| GOOG240315P00140000 | 2023-05-26 9:52AM EDT | 2024-03-15 | 19.95 | 17.75 | 21.55 | 0.00 | - | 2 | 57 | 26.09% |
| GOOG240621P00140000 | 2023-05-30 2:11PM EDT | 2024-06-21 | 21.40 | 18.00 | 23.00 | 0.00 | - | 9 | 11 | 25.57% |
| GOOG240920P00140000 | 2023-05-12 12:08PM EDT | 2024-09-20 | 26.87 | 19.50 | 24.50 | 0.00 | - | 4 | 3 | 25.76% |
| GOOG241220P00140000 | 2023-05-03 12:39PM EDT | 2024-12-20 | 34.75 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 24.45% |
| GOOG250117P00140000 | 2023-05-31 11:11AM EDT | 2025-01-17 | 23.52 | 20.50 | 25.00 | 0.00 | - | 1 | 9 | 23.87% |
| GOOG250620P00140000 | 2023-05-31 11:22AM EDT | 2025-06-20 | 25.75 | 22.00 | 27.00 | 0.00 | - | 5 | 6 | 24.15% |
| GOOG251219P00140000 | 2023-05-22 10:45AM EDT | 2025-12-19 | 26.40 | 24.00 | 28.50 | 0.00 | - | 2 | 2 | 23.58% |
© 2023 Yahoo. Tutti i diritti riservati.