Italia markets close in 5 hours 47 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,40+1,41 (+0,81%)
Alla chiusura: 04:00PM EDT
175,46 -0,94 (-0,53%)
Preborsa: 05:41AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOGL240628C000900002024-05-16 1:16PM EDT90.0084.540.000.000.00--00.00%
GOOGL240628C001000002024-05-20 3:46PM EDT100.0077.500.000.000.00-100.00%
GOOGL240628C001150002024-05-22 10:36AM EDT115.0061.540.000.000.00--00.00%
GOOGL240628C001200002024-05-14 2:55PM EDT120.0051.170.000.000.00--00.00%
GOOGL240628C001350002024-05-15 9:55AM EDT135.0037.270.000.000.00-100.00%
GOOGL240628C001400002024-05-24 10:05AM EDT140.0034.490.000.000.00-100.00%
GOOGL240628C001450002024-05-24 12:35PM EDT145.0030.870.000.000.00-300.00%
GOOGL240628C001500002024-05-24 3:39PM EDT150.0026.000.000.000.00-100.00%
GOOGL240628C001550002024-05-28 11:47AM EDT155.0022.180.000.000.00-100.00%
GOOGL240628C001600002024-05-28 12:12PM EDT160.0017.720.000.000.00-1600.00%
GOOGL240628C001650002024-05-28 2:11PM EDT165.0012.830.000.000.00-1800.00%
GOOGL240628C001700002024-05-28 3:50PM EDT170.008.800.000.000.00-5900.00%
GOOGL240628C001750002024-05-28 3:59PM EDT175.005.750.000.000.00-11500.00%
GOOGL240628C001800002024-05-28 3:51PM EDT180.003.250.000.000.00-23101.56%
GOOGL240628C001850002024-05-28 3:59PM EDT185.001.690.000.000.00-8003.13%
GOOGL240628C001900002024-05-28 3:59PM EDT190.000.830.000.000.00-19806.25%
GOOGL240628C001950002024-05-28 3:50PM EDT195.000.350.000.000.00-13406.25%
GOOGL240628C002000002024-05-28 11:59AM EDT200.000.180.000.000.00-35012.50%
GOOGL240628C002050002024-05-28 12:30PM EDT205.000.100.000.000.00-1012.50%
GOOGL240628C002100002024-05-28 10:08AM EDT210.000.050.000.000.00-11012.50%
GOOGL240628C002150002024-05-16 11:09AM EDT215.000.080.000.000.00-1012.50%
GOOGL240628C002300002024-05-24 10:34AM EDT230.000.040.000.000.00-1025.00%
GOOGL240628C002400002024-05-16 9:30AM EDT240.000.080.000.000.00--025.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOGL240628P000750002024-05-23 3:01PM EDT75.000.060.000.000.00--050.00%
GOOGL240628P001000002024-05-21 2:41PM EDT100.000.010.000.000.00-1050.00%
GOOGL240628P001300002024-05-13 10:21AM EDT130.000.250.000.000.00-1025.00%
GOOGL240628P001350002024-05-15 10:23AM EDT135.000.180.000.000.00--025.00%
GOOGL240628P001400002024-05-24 10:11AM EDT140.000.150.000.000.00-1012.50%
GOOGL240628P001450002024-05-24 9:44AM EDT145.000.190.000.000.00-2012.50%
GOOGL240628P001500002024-05-28 1:02PM EDT150.000.190.000.000.00-9012.50%
GOOGL240628P001550002024-05-28 2:59PM EDT155.000.300.000.000.00-81012.50%
GOOGL240628P001600002024-05-28 3:48PM EDT160.000.540.000.000.00-11706.25%
GOOGL240628P001650002024-05-28 3:55PM EDT165.001.050.000.000.00-10206.25%
GOOGL240628P001700002024-05-28 3:17PM EDT170.002.120.000.000.00-10403.13%
GOOGL240628P001750002024-05-28 2:34PM EDT175.004.040.000.000.00-9700.78%
GOOGL240628P001800002024-05-28 10:46AM EDT180.006.630.000.000.00-500.00%
GOOGL240628P001850002024-05-28 9:30AM EDT185.0010.000.000.000.00-100.00%
GOOGL240628P001900002024-05-20 9:40AM EDT190.0013.200.000.000.00--00.00%
GOOGL240628P001950002024-05-24 3:43PM EDT195.0019.850.000.000.00-1500.00%