GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230609C001450002023-06-05 1:27PM EDT2023-06-090.010.010.02-0.01-50.00%18897051.56%
GOOG230616C001450002023-06-05 3:08PM EDT2023-06-160.050.040.05-0.01-16.67%1,1074,68836.52%
GOOG230623C001450002023-06-05 2:53PM EDT2023-06-230.110.100.120.00-449532.72%
GOOG230630C001450002023-06-05 1:15PM EDT2023-06-300.210.000.25+0.02+10.53%5214031.93%
GOOG230707C001450002023-06-05 2:09PM EDT2023-07-070.250.220.25+0.04+19.05%3644028.22%
GOOG230714C001450002023-06-05 1:17PM EDT2023-07-140.370.300.34+0.08+27.59%11111027.30%
GOOG230721C001450002023-06-05 2:19PM EDT2023-07-210.450.410.44+0.09+25.00%472,91826.69%
GOOG230818C001450002023-06-05 3:54PM EDT2023-08-181.341.052.00+0.14+11.67%9909,65333.14%
GOOG230915C001450002023-06-05 2:47PM EDT2023-09-151.880.382.06+0.14+8.05%2261,58028.55%
GOOG231020C001450002023-06-05 2:08PM EDT2023-10-202.892.604.80+0.31+12.02%4096535.60%
GOOG231117C001450002023-06-05 11:45AM EDT2023-11-174.213.803.95+0.61+16.94%2072829.53%
GOOG231215C001450002023-06-05 1:38PM EDT2023-12-154.554.506.50+0.30+7.06%5390935.12%
GOOG240119C001450002023-06-05 3:36PM EDT2024-01-195.475.357.30+0.28+5.39%62,76234.47%
GOOG240315C001450002023-06-05 12:34PM EDT2024-03-157.655.007.70+0.68+9.76%71,77131.84%
GOOG240621C001450002023-06-05 12:58PM EDT2024-06-2110.358.5010.75+0.65+6.70%32,31533.59%
GOOG240920C001450002023-06-05 10:02AM EDT2024-09-2012.3410.0014.50+1.29+11.67%303,82636.80%
GOOG241220C001450002023-05-30 10:09AM EDT2024-12-2013.8012.0017.000.00-175337.69%
GOOG250117C001450002023-06-05 2:47PM EDT2025-01-1715.1513.0016.85+0.65+4.48%198436.55%
GOOG250620C001450002023-06-05 3:42PM EDT2025-06-2018.6316.5520.95+1.23+7.07%130938.24%
GOOG251219C001450002023-06-01 1:37PM EDT2025-12-1922.5020.0025.00+1.25+5.88%115739.32%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230609P001450002023-05-23 10:02AM EDT2023-06-0918.0516.0020.35-2.20-10.86%30142.04%
GOOG230616P001450002023-06-05 3:54PM EDT2023-06-1618.3016.0020.35-2.70-12.86%2516785.67%
GOOG230623P001450002023-05-30 1:31PM EDT2023-06-2320.7116.0020.350.00-45066.97%
GOOG230721P001450002023-06-05 2:42PM EDT2023-07-2118.5016.0020.40-0.30-1.60%240042.30%
GOOG230818P001450002023-05-23 2:28PM EDT2023-08-1821.9516.2520.600.00-252634.57%
GOOG230915P001450002023-06-05 1:04PM EDT2023-09-1517.9717.6020.15-2.06-10.28%22927.06%
GOOG231020P001450002023-05-30 2:18PM EDT2023-10-2021.7518.1520.400.00-12624.52%
GOOG231117P001450002023-05-25 3:38PM EDT2023-11-1722.0517.3020.700.00-445523.57%
GOOG231215P001450002023-05-24 12:09PM EDT2023-12-1524.2417.5021.050.00-2623.05%
GOOG240119P001450002023-02-03 1:17PM EDT2024-01-1937.2048.8053.050.00-10098.55%
GOOG240315P001450002023-05-26 11:11AM EDT2024-03-1522.3219.8022.800.00-4223.79%
GOOG240621P001450002023-04-19 3:24PM EDT2024-06-2139.6922.5027.500.00-2030.38%
GOOG240920P001450002023-03-23 10:09AM EDT2024-09-2039.4537.0042.000.00-4252.73%
GOOG241220P001450002023-05-10 2:08PM EDT2024-12-2035.2022.0026.500.00-1123.35%
GOOG250117P001450002023-05-09 12:45PM EDT2025-01-1737.2522.0026.500.00-2022.79%
GOOG250620P001450002023-03-07 12:18PM EDT2025-06-2050.3136.5041.000.00--040.61%
GOOG251219P001450002023-04-18 1:05PM EDT2025-12-1941.5027.5032.500.00-3025.85%