Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,26-1,80 (-1,75%)
Al 11:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C000750002023-03-17 1:11PM EDT2023-03-3127.1026.1026.500.00-149124.22%
GOOG230406C000750002023-03-15 10:50AM EDT2023-04-0618.5024.1528.100.00-45171.73%
GOOG230414C000750002023-03-17 1:08PM EDT2023-04-1427.5524.2527.200.00-55104.83%
GOOG230421C000750002023-03-17 10:48AM EDT2023-04-2127.5026.4026.700.00-115367.87%
GOOG230428C000750002023-03-27 11:55AM EDT2023-04-2828.6526.6026.750.00-7764.60%
GOOG230519C000750002023-03-13 11:51AM EDT2023-05-1919.1327.0027.300.00-222860.21%
GOOG230616C000750002023-03-27 10:06AM EDT2023-06-1631.1027.5528.600.00-118460.06%
GOOG230721C000750002023-03-24 3:17PM EDT2023-07-2132.8328.2529.800.00-113158.14%
GOOG230818C000750002023-03-23 3:13PM EDT2023-08-1834.1028.8030.800.00-1357.45%
GOOG230915C000750002023-03-27 10:38AM EDT2023-09-1532.0929.4531.350.00-161,18256.10%
GOOG231020C000750002023-03-20 3:27PM EDT2023-10-2030.9529.3032.050.00-22952.58%
GOOG231117C000750002023-03-28 10:11AM EDT2023-11-1730.9729.6032.65-1.94-5.89%468151.51%
GOOG240119C000750002023-03-23 11:15AM EDT2024-01-1937.0031.5533.950.00-53,71752.42%
GOOG240315C000750002023-03-28 11:07AM EDT2024-03-1533.6331.9035.50-2.49-6.89%1213651.54%
GOOG240621C000750002023-03-28 10:45AM EDT2024-06-2134.2433.5037.00-4.46-11.52%233150.47%
GOOG240920C000750002023-03-27 10:00AM EDT2024-09-2039.3834.7038.000.00-29553.72%
GOOG241220C000750002023-03-27 10:48AM EDT2024-12-2039.6735.0039.000.00-62452.27%
GOOG250117C000750002023-03-27 10:35AM EDT2025-01-1742.5036.1540.000.00-374053.64%
GOOG250620C000750002023-03-17 2:34PM EDT2025-06-2039.2538.0041.000.00-319550.55%
GOOG251219C000750002023-03-27 9:40AM EDT2025-12-1945.0040.0043.000.00-11049.75%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P000750002023-03-28 10:19AM EDT2023-03-310.010.000.010.00-144598.44%
GOOG230406P000750002023-03-28 10:40AM EDT2023-04-060.010.010.02-0.01-50.00%739870.31%
GOOG230414P000750002023-03-28 11:20AM EDT2023-04-140.020.010.03-0.02-50.00%114053.91%
GOOG230421P000750002023-03-28 10:52AM EDT2023-04-210.050.040.05+0.02+66.67%203,40150.39%
GOOG230428P000750002023-03-28 10:48AM EDT2023-04-280.180.150.17+0.05+38.46%533653.81%
GOOG230519P000750002023-03-28 10:59AM EDT2023-05-190.390.360.37+0.08+25.81%81,93049.02%
GOOG230616P000750002023-03-28 11:37AM EDT2023-06-160.620.620.63+0.04+6.90%71,99844.65%
GOOG230721P000750002023-03-28 10:33AM EDT2023-07-210.980.940.97+0.10+11.36%490341.65%
GOOG230818P000750002023-03-27 1:02PM EDT2023-08-181.251.361.380.00-15920841.33%
GOOG230915P000750002023-03-28 11:07AM EDT2023-09-151.681.611.64+0.23+15.86%165,64239.89%
GOOG231020P000750002023-03-28 9:50AM EDT2023-10-202.031.952.00+0.21+11.54%4326338.81%
GOOG231117P000750002023-03-28 11:15AM EDT2023-11-172.392.332.39+0.36+17.73%5313738.75%
GOOG240119P000750002023-03-28 11:39AM EDT2024-01-192.872.852.89+0.25+9.54%1816,59536.90%
GOOG240315P000750002023-03-28 11:32AM EDT2024-03-153.533.305.70+0.03+0.86%817745.18%
GOOG240621P000750002023-03-28 11:33AM EDT2024-06-214.674.004.65+0.80+20.67%182,87636.42%
GOOG240920P000750002023-03-28 10:03AM EDT2024-09-205.054.705.50+0.57+12.72%1830235.88%
GOOG241220P000750002023-03-28 10:19AM EDT2024-12-205.625.106.10+0.51+9.98%25359734.88%
GOOG250117P000750002023-03-28 10:19AM EDT2025-01-175.805.306.45+0.44+8.21%2572,49935.08%
GOOG250620P000750002023-03-28 11:33AM EDT2025-06-206.505.509.00-0.45-6.47%813437.61%
GOOG251219P000750002023-03-27 9:34AM EDT2025-12-196.486.159.450.00-211534.95%