Italia markets open in 7 hours 19 minutes

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:150.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301C001500002024-02-23 3:59PM EST2024-03-010.270.250.27-0.24-47.06%2,3125,41024.12%
GOOG240308C001500002024-02-23 3:53PM EST2024-03-080.820.790.83-0.28-25.45%4041,55523.54%
GOOG240315C001500002024-02-23 3:59PM EST2024-03-151.331.291.33-0.26-16.35%1,08820,52623.37%
GOOG240322C001500002024-02-23 3:59PM EST2024-03-221.901.821.91-0.15-7.32%12965624.24%
GOOG240328C001500002024-02-23 3:57PM EST2024-03-282.272.152.28-0.21-8.47%11440824.22%
GOOG240405C001500002024-02-23 3:59PM EST2024-04-052.702.254.150.00-110731.93%
GOOG240419C001500002024-02-23 3:59PM EST2024-04-193.553.503.60-0.20-5.33%4518,56524.93%
GOOG240517C001500002024-02-23 3:58PM EST2024-05-176.005.856.00-0.10-1.64%4063,92329.18%
GOOG240621C001500002024-02-23 3:39PM EST2024-06-217.407.307.45-0.19-2.50%9812,67228.88%
GOOG240719C001500002024-02-23 1:17PM EST2024-07-198.488.358.50-0.12-1.40%301,62228.83%
GOOG240920C001500002024-02-23 3:58PM EST2024-09-2011.3711.2511.45-0.03-0.26%4045,60230.82%
GOOG241018C001500002024-02-23 3:01PM EST2024-10-1812.2512.2012.40-0.35-2.78%201630.97%
GOOG241115C001500002024-02-23 2:54PM EST2024-11-1513.8013.3013.95+0.60+4.55%51232.43%
GOOG241220C001500002024-02-23 12:36PM EST2024-12-2015.1114.9015.10+0.11+0.73%95,11032.66%
GOOG250117C001500002024-02-23 3:54PM EST2025-01-1715.9515.5016.05-0.25-1.54%1829,94532.97%
GOOG250620C001500002024-02-22 10:53AM EST2025-06-2020.8518.8021.500.00-113,66735.40%
GOOG251219C001500002024-02-23 11:43AM EST2025-12-1925.3524.8027.50-0.25-0.98%591,12237.93%
GOOG260116C001500002024-02-23 10:08AM EST2026-01-1627.8426.0528.90+1.24+4.66%161,32938.95%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240301P001500002024-02-23 3:58PM EST2024-03-014.774.755.00-0.28-5.54%1361,33624.71%
GOOG240308P001500002024-02-23 1:44PM EST2024-03-085.285.105.30-0.12-2.22%2617420.44%
GOOG240315P001500002024-02-23 3:36PM EST2024-03-155.695.505.75-0.06-1.04%706,57220.73%
GOOG240322P001500002024-02-23 2:52PM EST2024-03-226.145.906.45-1.67-21.38%2861623.02%
GOOG240328P001500002024-02-20 11:30AM EST2024-03-288.296.056.300.00-15119.76%
GOOG240405P001500002024-02-23 3:36PM EST2024-04-057.286.107.25+7.28-3023.13%
GOOG240419P001500002024-02-23 3:49PM EST2024-04-197.107.007.15-0.35-4.70%272,31919.43%
GOOG240517P001500002024-02-23 12:19PM EST2024-05-178.808.758.90-0.10-1.12%571,51022.46%
GOOG240621P001500002024-02-23 3:32PM EST2024-06-219.809.609.75+0.05+0.51%1181,13721.46%
GOOG240719P001500002024-02-23 2:36PM EST2024-07-1910.4010.1510.30-0.40-3.70%1446720.81%
GOOG240920P001500002024-02-23 9:49AM EST2024-09-2011.8211.8012.00-0.23-1.91%102,06121.31%
GOOG241018P001500002024-02-22 3:44PM EST2024-10-1812.6012.2512.450.00-11011220.98%
GOOG241115P001500002024-02-23 10:17AM EST2024-11-1513.3013.0013.35+13.30-3021.67%
GOOG241220P001500002024-02-23 3:48PM EST2024-12-2013.9013.8014.05-0.59-4.07%41,93221.70%
GOOG250117P001500002024-02-23 11:45AM EST2025-01-1714.5714.2014.50-0.08-0.55%1,1221,93121.57%
GOOG250620P001500002024-02-23 11:29AM EST2025-06-2017.1014.8017.50-1.00-5.52%20944822.31%
GOOG251219P001500002024-02-21 10:30AM EST2025-12-1920.3717.2520.000.00-19222.21%
GOOG260116P001500002024-02-22 3:36PM EST2026-01-1619.7019.0019.900.00-144121.63%