Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,28-1,78 (-1,73%)
Al 11:52AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:55.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230421C000550002023-03-17 3:58PM EDT2023-04-2147.7445.7046.600.00-17127.34%
GOOG230428C000550002023-03-10 11:28AM EDT2023-04-2838.0546.3046.500.00--296.68%
GOOG230519C000550002023-02-27 12:31PM EDT2023-05-1935.7046.4047.250.00-3796.63%
GOOG230616C000550002023-03-16 1:38PM EDT2023-06-1646.5046.5047.550.00-510983.40%
GOOG230915C000550002023-02-15 11:28AM EDT2023-09-1542.4946.6550.450.00-216276.04%
GOOG231020C000550002023-03-21 11:00AM EDT2023-10-2050.1346.0049.950.00-106563.75%
GOOG231117C000550002023-03-23 3:29PM EDT2023-11-1753.5046.6050.300.00-2464.18%
GOOG240119C000550002023-03-21 11:06AM EDT2024-01-1951.3747.0051.250.00-257961.95%
GOOG240315C000550002023-03-27 2:34PM EDT2024-03-1552.7348.3552.500.00-610064.65%
GOOG240621C000550002023-03-24 9:35AM EDT2024-06-2155.3649.5053.500.00-230762.44%
GOOG240920C000550002023-03-23 9:48AM EDT2024-09-2056.6650.1554.000.00-9210159.41%
GOOG241220C000550002023-03-07 12:17PM EDT2024-12-2047.2750.5055.000.00-2257.56%
GOOG250117C000550002023-03-23 2:49PM EDT2025-01-1757.2951.1055.500.00-238158.35%
GOOG250620C000550002023-03-21 10:00AM EDT2025-06-2056.0052.5056.500.00-18356.43%
GOOG251219C000550002023-03-13 3:10PM EDT2025-12-1948.7053.5057.500.00-108253.88%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P000550002023-02-22 11:29AM EDT2023-03-310.020.000.030.00--5212.50%
GOOG230406P000550002023-03-03 2:39PM EDT2023-04-060.060.000.040.00-11138.28%
GOOG230414P000550002023-03-06 4:40PM EDT2023-04-140.020.000.050.00--3105.47%
GOOG230421P000550002023-03-21 3:58PM EDT2023-04-210.010.000.030.00-272884.38%
GOOG230519P000550002023-03-27 10:26AM EDT2023-05-190.030.020.030.00-34561.72%
GOOG230616P000550002023-03-23 10:30AM EDT2023-06-160.060.060.080.00-101,02656.06%
GOOG230721P000550002023-03-21 9:42AM EDT2023-07-210.150.130.14+0.02+15.38%10012951.37%
GOOG230818P000550002023-03-27 2:44PM EDT2023-08-180.200.220.240.00-8711450.05%
GOOG230915P000550002023-03-27 9:35AM EDT2023-09-150.270.300.320.00-101,91948.44%
GOOG231020P000550002023-03-28 9:44AM EDT2023-10-200.450.420.45-0.01-2.17%21547.02%
GOOG231117P000550002023-03-28 9:33AM EDT2023-11-170.600.580.61+0.05+9.09%526346.88%
GOOG240119P000550002023-03-28 10:27AM EDT2024-01-190.820.790.82+0.22+36.67%52,01344.36%
GOOG240315P000550002023-03-28 11:26AM EDT2024-03-151.061.062.29+0.07+7.07%2725453.13%
GOOG240621P000550002023-03-28 11:02AM EDT2024-06-211.561.402.470.00-451,40548.11%
GOOG240920P000550002023-03-28 11:32AM EDT2024-09-201.751.652.69+0.06+3.55%30087645.08%
GOOG241220P000550002023-03-28 10:14AM EDT2024-12-202.051.852.91+0.17+9.04%401,67542.79%
GOOG250117P000550002023-03-28 10:26AM EDT2025-01-172.291.944.65-0.52-18.51%301,74349.35%
GOOG250620P000550002023-03-28 9:30AM EDT2025-06-202.412.525.00+0.04+1.69%267245.70%
GOOG251219P000550002023-03-21 1:28PM EDT2025-12-192.592.715.500.00-1542.91%