Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,22-1,83 (-1,78%)
Al 11:59AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331C000950002023-03-28 10:34AM EDT2023-03-315.906.106.35-2.89-32.88%171,64540.63%
GOOG230406C000950002023-03-28 11:35AM EDT2023-04-066.706.506.70-1.97-22.72%161,34637.21%
GOOG230414C000950002023-03-27 3:30PM EDT2023-04-147.805.957.90-1.70-17.89%127046.61%
GOOG230421C000950002023-03-28 11:06AM EDT2023-04-217.367.607.80-2.24-23.33%2016,89538.36%
GOOG230428C000950002023-03-28 10:26AM EDT2023-04-288.858.458.75-2.00-18.43%310843.51%
GOOG230519C000950002023-03-28 11:40AM EDT2023-05-199.909.809.95-1.60-13.91%2934,47442.69%
GOOG230616C000950002023-03-28 11:20AM EDT2023-06-1611.0010.9011.10-2.05-15.71%328,23341.20%
GOOG230721C000950002023-03-28 10:52AM EDT2023-07-2111.9512.1012.25-1.78-12.96%82,42739.92%
GOOG230818C000950002023-03-28 11:36AM EDT2023-08-1813.3813.2513.60-1.62-10.80%110841.55%
GOOG230915C000950002023-03-28 11:01AM EDT2023-09-1513.8013.3514.20-2.80-16.87%201,41540.34%
GOOG231020C000950002023-03-28 9:39AM EDT2023-10-2015.0614.9516.10-2.74-15.39%223643.44%
GOOG231117C000950002023-03-28 10:08AM EDT2023-11-1716.0515.5016.30-3.69-18.69%423041.43%
GOOG240119C000950002023-03-28 10:53AM EDT2024-01-1917.3717.4018.00-1.58-8.34%56,84241.75%
GOOG240315C000950002023-03-28 9:50AM EDT2024-03-1519.5817.7521.45-2.01-9.31%642947.57%
GOOG240621C000950002023-03-28 10:28AM EDT2024-06-2121.1520.7521.55-1.35-6.00%210,64942.33%
GOOG240920C000950002023-03-28 10:14AM EDT2024-09-2023.5821.9525.40-1.52-6.06%23647.03%
GOOG241220C000950002023-03-27 3:30PM EDT2024-12-2026.6022.8525.750.00-20467944.24%
GOOG250117C000950002023-03-28 11:05AM EDT2025-01-1724.6023.9026.40-2.44-9.02%121,43144.59%
GOOG250620C000950002023-03-28 9:46AM EDT2025-06-2027.0525.7029.50-3.37-11.08%224045.76%
GOOG251219C000950002023-03-28 10:47AM EDT2025-12-1929.7028.4531.50-2.30-7.19%324444.69%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230331P000950002023-03-28 11:44AM EDT2023-03-310.110.100.11+0.04+57.14%2,8902,44239.45%
GOOG230406P000950002023-03-28 11:12AM EDT2023-04-060.430.410.42+0.14+48.28%25668235.74%
GOOG230414P000950002023-03-28 11:41AM EDT2023-04-140.890.870.88+0.31+53.45%17999134.86%
GOOG230421P000950002023-03-28 11:40AM EDT2023-04-211.251.251.26+0.25+25.00%20817,76834.52%
GOOG230428P000950002023-03-28 11:39AM EDT2023-04-282.162.202.23+0.37+20.67%2538240.60%
GOOG230505P000950002023-03-28 11:19AM EDT2023-05-052.582.542.58+0.60+30.30%5815939.89%
GOOG230519P000950002023-03-28 11:36AM EDT2023-05-193.083.053.15+0.37+13.65%514,22638.49%
GOOG230616P000950002023-03-28 11:33AM EDT2023-06-163.903.853.95+0.59+17.82%286,73035.85%
GOOG230721P000950002023-03-28 11:39AM EDT2023-07-214.604.604.65+0.33+7.73%82,37833.36%
GOOG230818P000950002023-03-28 11:23AM EDT2023-08-185.555.455.50+0.55+11.00%1265533.60%
GOOG230915P000950002023-03-28 11:02AM EDT2023-09-156.125.855.95+0.87+16.57%801,94632.51%
GOOG231020P000950002023-03-28 11:02AM EDT2023-10-206.726.506.55+1.06+18.73%9070931.76%
GOOG231117P000950002023-03-27 11:58AM EDT2023-11-176.607.107.250.00-3835832.13%
GOOG240119P000950002023-03-28 10:29AM EDT2024-01-197.957.908.05+0.80+11.19%496,83530.88%
GOOG240315P000950002023-03-28 10:32AM EDT2024-03-158.958.459.95+0.86+10.63%6633.44%
GOOG240621P000950002023-03-27 3:50PM EDT2024-06-219.409.1010.400.00-152,22730.66%
GOOG240920P000950002023-03-28 11:38AM EDT2024-09-2011.2210.2513.30+0.81+7.78%272934.25%
GOOG241220P000950002023-03-28 9:54AM EDT2024-12-2011.8511.3512.40+0.97+8.92%402,01629.90%
GOOG250117P000950002023-03-28 9:54AM EDT2025-01-1712.1011.6512.65+1.25+11.52%404,11629.75%
GOOG250620P000950002023-03-28 11:23AM EDT2025-06-2013.5012.3515.50+1.60+13.45%24231.85%
GOOG251219P000950002023-03-28 10:36AM EDT2025-12-1914.2013.1515.00+1.42+11.11%12628.00%