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 11:57AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C000850002023-03-28 10:59AM EDT2023-03-3115.3515.7516.15-3.42-18.22%6660.00%
GOOG230406C000850002023-03-27 9:41AM EDT2023-04-0618.1515.5516.350.00-210153.13%
GOOG230414C000850002023-03-21 2:46PM EDT2023-04-1420.4514.4016.450.00-42546.19%
GOOG230421C000850002023-03-28 11:24AM EDT2023-04-2116.3716.3016.70-2.68-14.07%21,01447.66%
GOOG230428C000850002023-03-27 11:56AM EDT2023-04-2819.0017.0017.150.00-141451.34%
GOOG230519C000850002023-03-24 3:35PM EDT2023-05-1922.3817.7017.900.00-219249.02%
GOOG230616C000850002023-03-24 12:31PM EDT2023-06-1618.4018.6518.75-4.28-18.87%11,16946.77%
GOOG230721C000850002023-03-27 2:09PM EDT2023-07-2121.4319.6020.150.00-653047.83%
GOOG230818C000850002023-03-24 11:31AM EDT2023-08-1824.9520.2522.050.00-2652.73%
GOOG230915C000850002023-03-24 2:28PM EDT2023-09-1525.4120.9522.650.00-140750.99%
GOOG231020C000850002023-03-22 3:56PM EDT2023-10-2025.7321.0523.450.00-35749.76%
GOOG231117C000850002023-03-28 10:05AM EDT2023-11-1723.0022.7524.45-1.83-7.37%723250.49%
GOOG240119C000850002023-03-28 10:40AM EDT2024-01-1924.3024.1025.90-1.70-6.54%585249.66%
GOOG240315C000850002023-03-28 11:10AM EDT2024-03-1525.6823.7028.00-2.42-8.61%220551.90%
GOOG240621C000850002023-03-24 10:36AM EDT2024-06-2130.4826.8030.000.00-270651.24%
GOOG240920C000850002023-03-28 10:37AM EDT2024-09-2028.7028.3031.45-4.28-12.98%443150.26%
GOOG241220C000850002023-03-27 10:01AM EDT2024-12-2034.2129.0532.850.00-811249.64%
GOOG250117C000850002023-03-28 11:30AM EDT2025-01-1731.0029.5032.80-1.63-5.00%41,13148.47%
GOOG250620C000850002023-03-21 12:58PM EDT2025-06-2036.2531.5034.500.00-29447.02%
GOOG251219C000850002023-03-27 3:37PM EDT2025-12-1937.2533.5037.000.00-108447.01%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P000850002023-03-28 11:00AM EDT2023-03-310.010.000.010.00-1059359.38%
GOOG230406P000850002023-03-28 11:24AM EDT2023-04-060.040.030.040.00-3493348.83%
GOOG230414P000850002023-03-28 10:29AM EDT2023-04-140.120.110.12+0.02+20.00%3047843.26%
GOOG230421P000850002023-03-28 11:32AM EDT2023-04-210.240.220.23+0.06+33.33%5211,00041.60%
GOOG230428P000850002023-03-28 11:37AM EDT2023-04-280.600.600.61+0.10+20.00%2215246.39%
GOOG230505P000850002023-03-28 10:59AM EDT2023-05-050.880.780.80+0.21+31.34%11945.36%
GOOG230519P000850002023-03-28 11:07AM EDT2023-05-191.141.111.13+0.15+15.15%2796,51343.31%
GOOG230616P000850002023-03-28 10:32AM EDT2023-06-161.661.631.65+0.18+12.16%215,93239.94%
GOOG230721P000850002023-03-27 2:30PM EDT2023-07-211.872.192.220.00-2123,23637.42%
GOOG230818P000850002023-03-28 10:33AM EDT2023-08-182.912.842.87+0.33+12.79%2431537.42%
GOOG230915P000850002023-03-28 11:12AM EDT2023-09-153.303.203.30+0.51+18.28%783,74736.45%
GOOG231020P000850002023-03-28 10:08AM EDT2023-10-203.803.653.75+0.50+15.15%3017335.28%
GOOG231117P000850002023-03-28 11:09AM EDT2023-11-174.324.204.30+0.62+16.76%93275635.40%
GOOG240119P000850002023-03-28 11:40AM EDT2024-01-194.904.854.95+0.45+10.11%3276,90333.79%
GOOG240315P000850002023-03-28 11:42AM EDT2024-03-155.705.607.80+0.50+9.62%5250840.02%
GOOG240621P000850002023-03-28 11:38AM EDT2024-06-217.126.407.10+0.62+9.54%1762833.50%
GOOG240920P000850002023-03-27 9:36AM EDT2024-09-206.656.958.500.00-269534.06%
GOOG241220P000850002023-03-28 10:03AM EDT2024-12-208.147.558.90+0.13+1.62%401,02432.43%
GOOG250117P000850002023-03-28 10:26AM EDT2025-01-178.757.859.15+0.90+11.46%565,08832.30%
GOOG250620P000850002023-03-24 12:06PM EDT2025-06-209.558.3511.500.00-214033.78%
GOOG251219P000850002023-03-28 9:48AM EDT2025-12-1910.348.9512.50+1.34+14.89%153932.34%