GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:150.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00150000 | 2023-05-26 3:37PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,072 | 1,530 | 50.00% |
| GOOG230609C00150000 | 2023-06-01 9:52AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 494 | 51.56% |
| GOOG230616C00150000 | 2023-06-01 1:35PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.14 | -0.02 | -33.33% | 132 | 8,144 | 48.15% |
| GOOG230623C00150000 | 2023-06-01 3:45PM EDT | 2023-06-23 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 2 | 426 | 37.11% |
| GOOG230630C00150000 | 2023-06-01 10:15AM EDT | 2023-06-30 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 393 | 34.18% |
| GOOG230707C00150000 | 2023-05-31 2:11PM EDT | 2023-07-07 | 0.15 | 0.13 | 0.23 | -0.03 | -16.67% | 25 | 67 | 33.94% |
| GOOG230721C00150000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 0.23 | 0.23 | 0.32 | -0.05 | -17.86% | 309 | 3,753 | 30.69% |
| GOOG230818C00150000 | 2023-06-01 3:38PM EDT | 2023-08-18 | 0.70 | 0.61 | 0.83 | -0.06 | -7.89% | 200 | 2,346 | 30.57% |
| GOOG230915C00150000 | 2023-06-01 3:39PM EDT | 2023-09-15 | 1.07 | 1.10 | 1.15 | -0.09 | -7.76% | 245 | 6,910 | 28.66% |
| GOOG231020C00150000 | 2023-06-01 3:41PM EDT | 2023-10-20 | 1.59 | 1.55 | 1.85 | -0.22 | -12.15% | 31 | 1,405 | 28.76% |
| GOOG231117C00150000 | 2023-06-01 3:39PM EDT | 2023-11-17 | 2.36 | 2.30 | 2.71 | -0.33 | -12.27% | 15 | 2,630 | 30.03% |
| GOOG231215C00150000 | 2023-06-01 3:22PM EDT | 2023-12-15 | 2.95 | 2.96 | 3.10 | -0.17 | -5.45% | 174 | 1,752 | 29.27% |
| GOOG240119C00150000 | 2023-06-01 2:30PM EDT | 2024-01-19 | 3.68 | 3.60 | 3.75 | -0.07 | -1.87% | 115 | 22,557 | 29.11% |
| GOOG240315C00150000 | 2023-06-01 2:04PM EDT | 2024-03-15 | 5.15 | 4.20 | 6.20 | -0.32 | -5.85% | 73 | 1,927 | 32.75% |
| GOOG240621C00150000 | 2023-06-01 3:03PM EDT | 2024-06-21 | 7.45 | 6.80 | 9.65 | -0.35 | -4.49% | 25 | 11,610 | 35.64% |
| GOOG240920C00150000 | 2023-06-01 2:33PM EDT | 2024-09-20 | 9.20 | 8.50 | 11.50 | -1.45 | -13.62% | 1 | 2,556 | 35.47% |
| GOOG241220C00150000 | 2023-05-24 1:34PM EDT | 2024-12-20 | 11.45 | 9.50 | 14.00 | 0.00 | - | 6 | 2,443 | 36.64% |
| GOOG250117C00150000 | 2023-06-01 3:33PM EDT | 2025-01-17 | 12.00 | 11.00 | 13.10 | -1.50 | -11.11% | 11 | 4,034 | 34.32% |
| GOOG250620C00150000 | 2023-05-31 3:04PM EDT | 2025-06-20 | 15.25 | 13.00 | 17.90 | 0.00 | - | 1 | 786 | 37.41% |
| GOOG251219C00150000 | 2023-06-01 2:41PM EDT | 2025-12-19 | 19.80 | 18.25 | 21.50 | +0.35 | +1.80% | 18 | 610 | 38.10% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00150000 | 2023-05-02 9:47AM EDT | 2023-06-09 | 42.95 | 24.10 | 28.05 | 0.00 | - | 1 | 0 | 82.23% |
| GOOG230616P00150000 | 2023-05-31 2:50PM EDT | 2023-06-16 | 26.25 | 23.60 | 27.95 | 0.00 | - | 4 | 11 | 95.29% |
| GOOG230721P00150000 | 2023-05-26 12:27PM EDT | 2023-07-21 | 24.25 | 23.60 | 27.95 | 0.00 | - | 6 | 0 | 52.21% |
| GOOG230915P00150000 | 2023-05-15 1:43PM EDT | 2023-09-15 | 32.68 | 23.75 | 27.90 | 0.00 | - | 6 | 0 | 35.60% |
| GOOG231020P00150000 | 2023-05-25 11:26AM EDT | 2023-10-20 | 25.31 | 23.85 | 27.70 | 0.00 | - | 4 | 2 | 29.90% |
| GOOG231117P00150000 | 2023-05-22 11:24AM EDT | 2023-11-17 | 24.46 | 24.20 | 27.75 | 0.00 | - | 1 | 1 | 27.54% |
| GOOG231215P00150000 | 2023-05-23 10:45AM EDT | 2023-12-15 | 25.98 | 24.40 | 27.60 | 0.00 | - | - | 1 | 24.88% |
| GOOG240119P00150000 | 2023-05-26 1:32PM EDT | 2024-01-19 | 26.05 | 24.60 | 27.95 | +0.26 | +1.01% | 2 | 15 | 24.26% |
| GOOG240315P00150000 | 2023-05-26 11:09AM EDT | 2024-03-15 | 26.85 | 25.65 | 28.30 | 0.00 | - | 2 | 1 | 22.91% |
| GOOG240621P00150000 | 2023-05-12 9:30AM EDT | 2024-06-21 | 33.95 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 24.12% |
| GOOG240920P00150000 | 2023-04-18 9:50AM EDT | 2024-09-20 | 43.47 | 26.50 | 30.50 | 0.00 | - | 2 | 0 | 22.77% |
| GOOG241220P00150000 | 2023-03-20 11:14AM EDT | 2024-12-20 | 48.06 | 43.00 | 48.00 | 0.00 | - | 2 | 0 | 50.26% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 2025-01-17 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 53.01% |
| GOOG250620P00150000 | 2023-05-26 1:45PM EDT | 2025-06-20 | 30.50 | 28.50 | 33.00 | 0.00 | - | 4 | 4 | 22.17% |
| GOOG251219P00150000 | 2023-05-19 9:34AM EDT | 2025-12-19 | 32.69 | 30.00 | 34.50 | 0.00 | - | 5 | 45 | 21.94% |
© 2023 Yahoo. Tutti i diritti riservati.