Italia markets open in 2 hours 48 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,33+1,27 (+0,73%)
Alla chiusura: 04:00PM EDT
176,30 -0,03 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240531C001850002024-05-24 3:59PM EDT2024-05-310.050.050.08-0.05-50.00%1,0112,51926.17%
GOOG240607C001850002024-05-24 3:49PM EDT2024-06-070.370.340.37+0.01+2.78%5961,16822.46%
GOOG240614C001850002024-05-24 3:54PM EDT2024-06-140.930.910.99-0.01-1.06%2601,12924.22%
GOOG240621C001850002024-05-24 3:59PM EDT2024-06-211.281.221.52+0.09+7.56%27928,32624.49%
GOOG240628C001850002024-05-24 2:56PM EDT2024-06-281.801.601.93+0.17+10.43%14138324.11%
GOOG240705C001850002024-05-24 11:31AM EDT2024-07-052.151.134.05+0.11+5.39%351732.33%
GOOG240719C001850002024-05-24 3:42PM EDT2024-07-193.102.773.10+0.34+12.32%2437,46223.83%
GOOG240816C001850002024-05-24 3:02PM EDT2024-08-166.005.755.95+0.60+11.11%4996528.51%
GOOG240920C001850002024-05-24 3:59PM EDT2024-09-207.537.357.65+0.38+5.31%1984,17928.25%
GOOG241018C001850002024-05-24 2:57PM EDT2024-10-189.108.409.30+0.42+4.84%51,18929.16%
GOOG241115C001850002024-05-24 1:26PM EDT2024-11-1511.5710.7511.35+0.67+6.15%459930.97%
GOOG241220C001850002024-05-24 3:55PM EDT2024-12-2012.7510.7512.95+0.60+4.94%1681,64231.27%
GOOG250117C001850002024-05-24 3:58PM EDT2025-01-1713.9813.8514.10+0.48+3.56%823,73831.39%
GOOG250321C001850002024-05-24 1:46PM EDT2025-03-2117.5516.3517.75+1.06+6.43%32054033.62%
GOOG250620C001850002024-05-24 2:20PM EDT2025-06-2021.5020.7021.30+0.85+4.12%468634.31%
GOOG251219C001850002024-05-23 2:41PM EDT2025-12-1926.6027.1028.300.00-12538836.30%
GOOG260116C001850002024-05-24 3:59PM EDT2026-01-1628.8428.1029.60+0.79+2.82%1752336.90%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240531P001850002024-05-23 3:46PM EDT2024-05-319.908.208.850.00-41431.01%
GOOG240607P001850002024-05-24 1:17PM EDT2024-06-078.258.309.05+1.70+25.95%93122.63%
GOOG240614P001850002024-05-24 3:43PM EDT2024-06-149.058.859.75+1.62+21.80%201225.06%
GOOG240621P001850002024-05-24 3:51PM EDT2024-06-219.608.359.85+1.95+25.49%817522.02%
GOOG240628P001850002024-05-24 11:10AM EDT2024-06-289.529.4010.05-0.18-1.86%24020.76%
GOOG240719P001850002024-05-24 11:10AM EDT2024-07-1910.228.4512.75-0.98-8.75%110427.86%
GOOG240816P001850002024-05-24 3:38PM EDT2024-08-1612.5510.3015.00-0.65-4.92%584729.72%
GOOG240920P001850002024-05-23 9:47AM EDT2024-09-2012.2013.5515.950.00-534027.31%
GOOG241018P001850002024-05-21 9:34AM EDT2024-10-1813.5512.4016.600.00-16034026.02%
GOOG241115P001850002024-05-24 12:49PM EDT2024-11-1515.8015.3018.10-1.05-6.23%1024826.97%
GOOG241220P001850002024-05-23 3:18PM EDT2024-12-2017.7016.0516.900.00-95622.28%
GOOG250117P001850002024-05-24 3:44PM EDT2025-01-1717.3517.2517.65+0.35+2.06%618822.27%
GOOG250321P001850002024-05-24 9:37AM EDT2025-03-2119.0017.2019.50+1.35+7.65%1222.73%
GOOG250620P001850002024-05-24 2:52PM EDT2025-06-2020.9520.2022.15+0.48+2.34%101223.56%
GOOG251219P001850002024-05-15 11:53AM EDT2025-12-1926.1023.6526.850.00-3313124.80%
GOOG260116P001850002024-05-16 2:11PM EDT2026-01-1625.4024.1526.000.00-27023.27%