Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,08-1,70 (-1,22%)
Alla chiusura: 04:00PM EST
137,99 -0,09 (-0,07%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240308C001600002024-03-01 1:34PM EST2024-03-080.010.000.00-0.01-50.00%3754925.00%
GOOG240315C001600002024-03-01 2:41PM EST2024-03-150.040.030.040.00-38221,39433.20%
GOOG240322C001600002024-03-01 2:38PM EST2024-03-220.090.070.10-0.01-10.00%2364931.06%
GOOG240328C001600002024-03-01 1:41PM EST2024-03-280.150.130.16+0.01+7.14%82489229.69%
GOOG240405C001600002024-03-01 1:48PM EST2024-04-050.220.180.22+0.02+10.00%35027.64%
GOOG240419C001600002024-03-01 3:59PM EST2024-04-190.400.370.41-0.09-18.37%1,1068,40626.56%
GOOG240517C001600002024-03-01 3:58PM EST2024-05-171.461.401.46-0.19-11.52%2202,66429.80%
GOOG240621C001600002024-03-01 3:59PM EST2024-06-212.172.102.20-0.19-8.05%8816,38828.44%
GOOG240719C001600002024-03-01 3:12PM EST2024-07-192.732.732.85-0.11-3.87%432,27928.08%
GOOG240920C001600002024-03-01 3:57PM EST2024-09-204.704.654.80-0.45-8.74%7419,11229.21%
GOOG241018C001600002024-03-01 12:24PM EST2024-10-185.655.455.55+0.45+8.65%17329.36%
GOOG241115C001600002024-02-28 2:27PM EST2024-11-156.256.556.750.00-144030.63%
GOOG241220C001600002024-03-01 3:53PM EST2024-12-207.627.457.80-0.23-2.93%703,29731.06%
GOOG250117C001600002024-03-01 3:59PM EST2025-01-178.408.308.55-0.20-2.33%1019,84631.23%
GOOG250620C001600002024-03-01 1:32PM EST2025-06-2013.7011.5513.80+0.60+4.58%441,96334.33%
GOOG251219C001600002024-02-28 2:13PM EST2025-12-1916.9716.6018.500.00-658435.60%
GOOG260116C001600002024-03-01 3:55PM EST2026-01-1619.2017.2520.10+0.20+1.05%1568836.99%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240308P001600002024-03-01 3:54PM EST2024-03-0821.8021.3022.45-1.35-5.83%202174.61%
GOOG240315P001600002024-02-22 10:06AM EST2024-03-1514.4921.4522.400.00-4051.51%
GOOG240419P001600002024-02-29 2:45PM EST2024-04-1921.8619.5522.550.00-14529.42%
GOOG240517P001600002024-03-01 3:16PM EST2024-05-1721.4520.6023.00+1.25+6.19%5417627.19%
GOOG240621P001600002024-03-01 3:20PM EST2024-06-2121.6221.8522.85-1.48-6.41%3031521.61%
GOOG240719P001600002024-02-28 2:22PM EST2024-07-1923.6322.0523.000.00-2524020.18%
GOOG240920P001600002024-02-27 1:33PM EST2024-09-2022.5922.8523.700.00-270219.63%
GOOG241220P001600002024-03-01 2:32PM EST2024-12-2023.7022.3526.80-0.80-3.27%213624.49%
GOOG250117P001600002024-02-29 2:50PM EST2025-01-1724.7522.5026.800.00-82,16323.40%
GOOG250620P001600002024-03-01 3:56PM EST2025-06-2026.5224.0029.00+0.62+2.39%13023.20%
GOOG251219P001600002024-02-28 2:10PM EST2025-12-1928.5826.0031.000.00-125122.64%
GOOG260116P001600002024-02-27 10:25AM EST2026-01-1628.0027.0031.500.00-38622.88%