Italia markets open in 6 hours 26 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.119,40-110,36 (-4,95%)
Alla chiusura: 04:00PM EDT
2.134,00 +14,60 (+0,69%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOGL220527C016400002022-05-16 12:10AM EDT1,640.00641.00471.40488.900.00--1122.75%
GOOGL220527C018000002022-05-20 3:56PM EDT1,800.00377.00311.20330.000.00-1188.40%
GOOGL220527C018800002022-05-06 1:15PM EDT1,880.00463.33232.40250.900.00-1175.79%
GOOGL220527C019000002022-05-24 3:19PM EDT1,900.00206.00212.90231.60-125.50-37.86%1173.62%
GOOGL220527C019200002022-05-02 2:19PM EDT1,920.00373.41193.50211.900.00-3370.04%
GOOGL220527C019500002022-05-24 2:52PM EDT1,950.00157.33165.10182.80-134.78-46.14%7166.05%
GOOGL220527C019600002022-05-24 1:24PM EDT1,960.00135.30155.30173.00-56.43-29.43%6163.62%
GOOGL220527C019700002022-05-20 12:17PM EDT1,970.00182.56146.70162.700.00-2162.24%
GOOGL220527C019800002022-05-20 11:19AM EDT1,980.00191.16137.30152.700.00-2159.92%
GOOGL220527C020000002022-05-24 3:32PM EDT2,000.00123.70122.50136.00-112.01-47.52%771163.75%
GOOGL220527C020100002022-05-24 10:48AM EDT2,010.0072.60110.60127.60-76.00-51.14%5159.74%
GOOGL220527C020500002022-05-24 3:59PM EDT2,050.0085.1082.5087.00-64.55-43.13%2,0701654.46%
GOOGL220527C020600002022-05-24 3:59PM EDT2,060.0078.0075.1081.10-100.32-56.26%4112355.40%
GOOGL220527C020700002022-05-24 3:59PM EDT2,070.0069.9067.3073.60-96.10-57.89%307254.28%
GOOGL220527C020800002022-05-24 3:59PM EDT2,080.0062.3061.2067.60-101.40-61.94%713955.02%
GOOGL220527C020900002022-05-24 3:55PM EDT2,090.0055.5054.6061.60-34.10-38.06%472254.87%
GOOGL220527C021000002022-05-24 3:59PM EDT2,100.0050.5048.2052.50-77.00-60.39%3,0233552.30%
GOOGL220527C021100002022-05-24 3:59PM EDT2,110.0043.7042.8047.20-48.30-52.50%485652.47%
GOOGL220527C021200002022-05-24 3:59PM EDT2,120.0038.3637.3040.70-79.04-67.33%1,0432851.26%
GOOGL220527C021300002022-05-24 3:59PM EDT2,130.0032.9532.3037.60-82.96-71.57%3903052.09%
GOOGL220527C021400002022-05-24 3:53PM EDT2,140.0028.6027.7033.20-78.86-73.39%5362651.81%
GOOGL220527C021500002022-05-24 3:59PM EDT2,150.0023.9023.5026.90-71.90-75.05%1,7965952.29%
GOOGL220527C021600002022-05-24 3:59PM EDT2,160.0020.4019.9025.40-60.53-74.79%5366351.29%
GOOGL220527C021700002022-05-24 3:56PM EDT2,170.0017.4016.6019.40-60.75-77.74%3324451.15%
GOOGL220527C021800002022-05-24 3:59PM EDT2,180.0015.0014.3015.20-52.48-77.77%5193548.97%
GOOGL220527C021850002022-05-24 3:50PM EDT2,185.0013.6012.5014.80-47.32-77.68%2162550.33%
GOOGL220527C021900002022-05-24 3:48PM EDT2,190.0012.5011.3013.00-50.85-80.27%2594049.30%
GOOGL220527C021950002022-05-24 3:59PM EDT2,195.0010.7010.1012.30-49.30-82.17%1293349.97%
GOOGL220527C022000002022-05-24 3:59PM EDT2,200.0010.209.3010.50-45.65-81.74%4,93850848.57%
GOOGL220527C022050002022-05-24 3:58PM EDT2,205.008.838.209.90-43.99-83.28%2644749.19%
GOOGL220527C022100002022-05-24 3:59PM EDT2,210.008.007.408.80-44.00-84.62%20010548.74%
GOOGL220527C022150002022-05-24 3:59PM EDT2,215.007.306.708.40-39.70-84.47%814649.58%
GOOGL220527C022200002022-05-24 3:58PM EDT2,220.006.906.107.10-37.90-84.60%1,36558648.38%
GOOGL220527C022250002022-05-24 3:59PM EDT2,225.005.905.506.50-29.60-83.38%2665248.56%
GOOGL220527C022300002022-05-24 3:58PM EDT2,230.005.504.806.20-32.20-85.41%2687949.35%
GOOGL220527C022350002022-05-24 3:59PM EDT2,235.004.934.305.00-30.67-86.15%625947.75%
GOOGL220527C022400002022-05-24 3:56PM EDT2,240.004.304.205.00-28.50-86.89%22111549.17%
GOOGL220527C022450002022-05-24 3:58PM EDT2,245.003.903.504.50-26.40-87.13%1016649.15%
GOOGL220527C022500002022-05-24 3:59PM EDT2,250.003.603.503.70-23.80-86.86%1,52221648.04%
GOOGL220527C022550002022-05-24 3:59PM EDT2,255.003.203.103.40-22.30-87.45%512448.35%
GOOGL220527C022600002022-05-24 3:59PM EDT2,260.002.902.553.50-17.80-85.99%12311349.99%
GOOGL220527C022650002022-05-24 3:57PM EDT2,265.002.682.303.10-20.32-88.35%565149.83%
GOOGL220527C022700002022-05-24 3:56PM EDT2,270.002.502.252.90-17.60-87.56%8410550.32%
GOOGL220527C022750002022-05-24 3:58PM EDT2,275.002.251.802.65-14.45-86.53%6824950.54%
GOOGL220527C022800002022-05-24 3:55PM EDT2,280.002.001.702.40-13.95-87.46%1526950.66%
GOOGL220527C022850002022-05-24 3:58PM EDT2,285.001.901.502.20-11.10-85.38%366050.92%
GOOGL220527C022900002022-05-24 3:53PM EDT2,290.001.701.352.00-10.00-85.47%609451.09%
GOOGL220527C022950002022-05-24 3:46PM EDT2,295.001.851.201.85-8.65-82.38%216651.44%
GOOGL220527C023000002022-05-24 3:56PM EDT2,300.001.501.251.75-8.50-85.00%67753250.54%
GOOGL220527C023050002022-05-24 2:42PM EDT2,305.001.331.051.60-7.97-85.70%478550.49%
GOOGL220527C023100002022-05-24 3:40PM EDT2,310.001.500.851.50-5.87-79.65%538250.49%
GOOGL220527C023150002022-05-24 3:35PM EDT2,315.001.230.801.45-6.37-83.82%9012651.15%
GOOGL220527C023200002022-05-24 3:46PM EDT2,320.001.051.001.20-5.55-84.09%3842851.99%
GOOGL220527C023250002022-05-24 3:55PM EDT2,325.000.900.401.25-4.40-83.02%319350.61%
GOOGL220527C023300002022-05-24 3:55PM EDT2,330.000.800.601.60-4.70-85.45%7513454.03%
GOOGL220527C023350002022-05-24 3:59PM EDT2,335.000.840.501.50-3.76-81.74%173654.19%
GOOGL220527C023400002022-05-24 3:19PM EDT2,340.000.740.151.05-2.83-79.27%289851.07%
GOOGL220527C023450002022-05-24 11:35AM EDT2,345.000.850.451.00-2.15-71.67%543853.47%
GOOGL220527C023500002022-05-24 3:59PM EDT2,350.000.650.400.95-2.47-79.17%18449153.86%
GOOGL220527C023550002022-05-24 3:59PM EDT2,355.000.600.300.95-2.36-79.73%138054.18%
GOOGL220527C023600002022-05-24 1:55PM EDT2,360.000.640.300.85-2.01-75.85%217554.47%
GOOGL220527C023650002022-05-24 1:39PM EDT2,365.000.450.300.85-1.85-80.43%535955.37%
GOOGL220527C023700002022-05-24 1:28PM EDT2,370.000.450.250.80-1.93-81.09%998955.59%
GOOGL220527C023750002022-05-24 2:33PM EDT2,375.000.400.300.60-0.85-68.00%998855.32%
GOOGL220527C023800002022-05-24 3:59PM EDT2,380.000.400.200.55-1.00-71.43%241,80954.91%
GOOGL220527C023850002022-05-23 3:56PM EDT2,385.001.150.150.700.00-196256.67%
GOOGL220527C023900002022-05-23 3:54PM EDT2,390.000.970.050.650.00-409156.15%
GOOGL220527C023950002022-05-23 3:55PM EDT2,395.000.850.100.650.00-444957.47%
GOOGL220527C024000002022-05-24 3:57PM EDT2,400.000.300.200.35-0.47-61.04%19042356.15%
GOOGL220527C024050002022-05-24 3:58PM EDT2,405.000.250.050.60-0.61-70.93%910958.15%
GOOGL220527C024100002022-05-24 11:15AM EDT2,410.000.320.050.80-0.58-64.44%79260.96%
GOOGL220527C024150002022-05-24 9:33AM EDT2,415.000.200.050.80-0.70-77.78%14761.82%
GOOGL220527C024200002022-05-24 3:09PM EDT2,420.000.350.200.50-0.28-44.44%266061.18%
GOOGL220527C024250002022-05-24 12:48PM EDT2,425.000.200.100.80-0.36-64.29%714663.97%
GOOGL220527C024300002022-05-24 12:36PM EDT2,430.000.230.050.75-0.10-30.30%69963.87%
GOOGL220527C024350002022-05-24 12:02PM EDT2,435.000.300.000.45+0.10+50.00%316260.45%
GOOGL220527C024400002022-05-24 1:28PM EDT2,440.000.220.000.45-0.30-57.69%57261.23%
GOOGL220527C024450002022-05-24 10:04AM EDT2,445.000.200.000.75-0.15-42.86%21565.82%
GOOGL220527C024500002022-05-24 2:35PM EDT2,450.000.250.050.35-0.01-3.85%7822162.01%
GOOGL220527C024550002022-05-24 1:57PM EDT2,455.000.200.000.40-0.17-45.95%1310862.74%
GOOGL220527C024600002022-05-24 10:35AM EDT2,460.000.050.000.40-0.24-82.76%128463.53%
GOOGL220527C024650002022-05-23 11:08AM EDT2,465.000.550.000.700.00-21868.51%
GOOGL220527C024700002022-05-24 10:20AM EDT2,470.000.200.050.40-0.10-33.33%23665.92%
GOOGL220527C024750002022-05-24 9:56AM EDT2,475.000.150.000.50-0.05-25.00%67167.43%
GOOGL220527C024800002022-05-23 1:12PM EDT2,480.000.210.000.300.00-54764.55%
GOOGL220527C024850002022-05-24 9:33AM EDT2,485.000.050.000.70-0.24-82.76%21771.68%
GOOGL220527C024900002022-05-23 11:09AM EDT2,490.000.350.000.350.00-3210367.09%
GOOGL220527C024950002022-05-24 9:35AM EDT2,495.000.500.000.25+0.25+100.00%225565.53%
GOOGL220527C025000002022-05-24 3:52PM EDT2,500.000.100.050.20-0.03-23.08%26048166.31%
GOOGL220527C025050002022-05-24 11:21AM EDT2,505.000.100.000.70-0.19-65.52%47774.85%
GOOGL220527C025100002022-05-24 11:21AM EDT2,510.000.100.000.45-0.02-16.67%45271.97%
GOOGL220527C025150002022-05-24 11:09AM EDT2,515.000.100.000.70-0.22-68.75%32576.37%
GOOGL220527C025200002022-05-20 3:37PM EDT2,520.000.400.000.700.00-46277.15%
GOOGL220527C025250002022-05-24 11:22AM EDT2,525.000.100.000.70-0.10-50.00%48577.93%
GOOGL220527C025300002022-05-20 1:11PM EDT2,530.000.220.000.650.00-11278.03%
GOOGL220527C025350002022-05-18 9:50AM EDT2,535.000.290.000.650.00-23478.81%
GOOGL220527C025400002022-05-23 11:02AM EDT2,540.000.100.000.650.00-24379.54%
GOOGL220527C025450002022-05-24 9:42AM EDT2,545.000.100.000.65-0.04-28.57%43480.32%
GOOGL220527C025500002022-05-23 2:13PM EDT2,550.000.050.000.400.00-419976.90%
GOOGL220527C025550002022-05-20 10:50AM EDT2,555.000.130.000.650.00-74881.84%
GOOGL220527C025600002022-05-20 12:16PM EDT2,560.000.180.000.650.00-2015782.57%
GOOGL220527C025650002022-05-23 10:55AM EDT2,565.000.050.000.650.00-12183.30%
GOOGL220527C025700002022-05-19 10:40AM EDT2,570.000.360.000.650.00-31384.08%
GOOGL220527C025750002022-05-23 10:37AM EDT2,575.000.150.000.650.00-17984.81%
GOOGL220527C025800002022-05-18 12:56PM EDT2,580.000.450.000.650.00-232185.55%
GOOGL220527C025850002022-05-20 2:12PM EDT2,585.000.050.000.650.00-62486.28%
GOOGL220527C025900002022-05-18 1:24PM EDT2,590.000.450.000.650.00-12287.01%
GOOGL220527C025950002022-05-20 10:06AM EDT2,595.000.160.000.650.00-11687.74%
GOOGL220527C026000002022-05-24 9:44AM EDT2,600.000.050.000.150.00-1616176.56%
GOOGL220527C026050002022-05-23 3:01PM EDT2,605.000.050.000.650.00-1289.21%
GOOGL220527C026100002022-05-17 9:50AM EDT2,610.000.860.000.600.00-61289.16%
GOOGL220527C026150002022-05-19 11:40AM EDT2,615.000.250.000.600.00-1289.84%
GOOGL220527C026200002022-05-23 10:10AM EDT2,620.000.150.000.600.00-21490.63%
GOOGL220527C026250002022-05-13 12:17PM EDT2,625.006.300.000.600.00-11091.31%
GOOGL220527C026300002022-05-19 10:40AM EDT2,630.000.180.000.600.00-61091.99%
GOOGL220527C026350002022-05-23 10:50AM EDT2,635.000.110.000.600.00-4892.72%
GOOGL220527C026400002022-05-16 3:04PM EDT2,640.001.100.000.600.00-11093.46%
GOOGL220527C026450002022-05-03 11:20AM EDT2,645.008.500.000.600.00-1294.14%
GOOGL220527C026500002022-05-18 10:35AM EDT2,650.000.250.000.600.00-162994.87%
GOOGL220527C026550002022-05-16 2:57PM EDT2,655.000.960.000.600.00-3495.56%
GOOGL220527C026600002022-05-17 11:18AM EDT2,660.000.430.000.600.00-11696.29%
GOOGL220527C026700002022-05-02 11:09AM EDT2,670.005.900.000.600.00-1297.66%
GOOGL220527C026750002022-05-13 11:30AM EDT2,675.002.650.000.600.00-182198.34%
GOOGL220527C026800002022-05-11 1:52PM EDT2,680.002.300.000.600.00-1299.02%
GOOGL220527C026850002022-05-24 9:41AM EDT2,685.000.050.000.60-2.45-98.00%1499.76%
GOOGL220527C026900002022-05-13 2:14PM EDT2,690.001.380.000.050.00-202480.47%
GOOGL220527C026950002022-05-24 9:58AM EDT2,695.000.050.000.050.00-21081.25%
GOOGL220527C027000002022-05-24 9:40AM EDT2,700.000.020.000.05-0.04-66.67%418781.64%
GOOGL220527C027050002022-05-06 12:06PM EDT2,705.005.300.000.600.00-14102.49%
GOOGL220527C027100002022-05-23 3:44PM EDT2,710.000.010.000.600.00-1023103.17%
GOOGL220527C027150002022-04-29 9:37AM EDT2,715.004.100.000.600.00-30103.86%
GOOGL220527C027200002022-05-12 2:10PM EDT2,720.001.210.000.600.00-24104.54%
GOOGL220527C027250002022-05-02 10:23AM EDT2,725.002.000.000.600.00-55105.23%
GOOGL220527C027300002022-05-10 9:50AM EDT2,730.001.700.000.600.00-11105.91%
GOOGL220527C027350002022-05-09 2:03PM EDT2,735.001.600.000.600.00-33106.54%
GOOGL220527C027400002022-05-17 9:33AM EDT2,740.000.200.000.150.00-1394.14%
GOOGL220527C027450002022-04-26 12:10PM EDT2,745.0024.780.000.600.00--6107.91%
GOOGL220527C027500002022-05-24 10:33AM EDT2,750.000.050.000.050.00-24487.50%
GOOGL220527C027550002022-05-19 1:49PM EDT2,755.000.050.000.05-0.09-64.29%1187.89%
GOOGL220527C027600002022-05-12 9:45AM EDT2,760.001.700.000.550.00-23108.94%
GOOGL220527C027650002022-05-13 3:07PM EDT2,765.000.840.000.600.00-36110.55%
GOOGL220527C027700002022-05-17 9:41AM EDT2,770.000.310.000.550.00-17110.25%
GOOGL220527C027750002022-05-20 9:48AM EDT2,775.000.070.000.600.00-46111.91%
GOOGL220527C027800002022-05-20 2:43PM EDT2,780.000.100.000.600.00-712112.60%
GOOGL220527C027850002022-05-20 1:47PM EDT2,785.000.050.000.600.00-56113.18%
GOOGL220527C027900002022-05-05 9:57AM EDT2,790.002.320.000.600.00-12113.87%
GOOGL220527C027950002022-05-02 1:55PM EDT2,795.001.800.000.600.00-11114.55%
GOOGL220527C028000002022-05-19 9:54AM EDT2,800.000.050.000.050.00-35892.97%
GOOGL220527C028050002022-04-27 1:46PM EDT2,805.002.600.000.600.00--1115.82%
GOOGL220527C028150002022-05-05 10:40AM EDT2,815.001.450.000.550.00-14116.11%
GOOGL220527C028200002022-04-26 12:11PM EDT2,820.0016.700.000.550.00-22116.70%
GOOGL220527C028300002022-05-02 10:00AM EDT2,830.001.970.000.600.00-2023119.04%
GOOGL220527C028400002022-05-04 3:01PM EDT2,840.000.900.000.600.00-14120.31%
GOOGL220527C028500002022-05-18 2:39PM EDT2,850.000.170.000.050.00-47198.44%
GOOGL220527C028600002022-05-23 9:56AM EDT2,860.000.100.000.600.00-1013122.85%
GOOGL220527C028700002022-05-13 3:43PM EDT2,870.000.380.000.600.00-4850124.12%
GOOGL220527C028800002022-05-04 2:23PM EDT2,880.000.550.000.600.00-123125.39%
GOOGL220527C028900002022-05-13 10:02AM EDT2,890.000.550.000.600.00-24126.66%
GOOGL220527C029000002022-05-24 12:03PM EDT2,900.000.050.000.50-0.20-80.00%1118125.59%
GOOGL220527C029100002022-05-12 11:12AM EDT2,910.000.600.000.600.00-13129.10%
GOOGL220527C029200002022-05-13 12:05PM EDT2,920.000.420.000.600.00-1012130.37%
GOOGL220527C029300002022-04-26 9:59AM EDT2,930.008.740.000.600.00-11131.64%
GOOGL220527C029500002022-05-24 12:31PM EDT2,950.000.290.000.60-0.01-3.33%223134.08%
GOOGL220527C029600002022-05-09 3:30PM EDT2,960.000.360.000.600.00-1017135.25%
GOOGL220527C029700002022-04-29 3:55PM EDT2,970.001.000.000.600.00-11136.43%
GOOGL220527C029800002022-04-29 10:43AM EDT2,980.000.750.000.600.00-56137.70%
GOOGL220527C029900002022-05-10 3:34PM EDT2,990.000.300.000.600.00-16138.87%
GOOGL220527C030000002022-05-18 10:13AM EDT3,000.000.070.000.600.00-1140140.04%
GOOGL220527C030100002022-05-06 11:56AM EDT3,010.000.650.000.600.00-121141.21%
GOOGL220527C030200002022-05-06 1:44PM EDT3,020.000.500.000.600.00-211142.38%
GOOGL220527C030400002022-04-28 12:43PM EDT3,040.000.750.000.600.00-11144.73%
GOOGL220527C030500002022-05-06 1:45PM EDT3,050.000.400.000.600.00-23145.90%
GOOGL220527C030600002022-05-02 9:54AM EDT3,060.000.800.000.600.00-11147.07%
GOOGL220527C030800002022-05-12 2:34PM EDT3,080.000.250.000.600.00-11149.41%
GOOGL220527C031000002022-05-20 1:47PM EDT3,100.000.100.000.600.00-737151.66%
GOOGL220527C031200002022-05-02 9:54AM EDT3,120.000.600.000.600.00-11153.91%
GOOGL220527C031400002022-04-27 1:03PM EDT3,140.000.570.000.600.00-55156.15%
GOOGL220527C031500002022-04-26 12:56PM EDT3,150.003.030.000.600.00-11157.32%
GOOGL220527C031600002022-04-22 2:54PM EDT3,160.004.290.001.900.00-21179.10%
GOOGL220527C031800002022-04-27 1:05PM EDT3,180.000.550.000.600.00-11160.64%
GOOGL220527C032000002022-05-11 3:17PM EDT3,200.000.150.000.500.00-159159.96%
GOOGL220527C032200002022-05-11 3:17PM EDT3,220.000.140.000.600.00-13164.94%
GOOGL220527C032400002022-05-11 3:18PM EDT3,240.000.100.000.600.00-13167.09%
GOOGL220527C032500002022-04-29 9:52AM EDT3,250.000.100.000.600.00-13168.16%
GOOGL220527C032600002022-05-11 3:18PM EDT3,260.000.100.000.600.00-18169.24%
GOOGL220527C032800002022-05-11 3:18PM EDT3,280.000.100.000.600.00-16171.39%
GOOGL220527C033000002022-05-18 12:50PM EDT3,300.000.050.000.600.00-20146173.54%
GOOGL220527C033200002022-05-11 3:18PM EDT3,320.000.100.000.000.00-1050.00%
GOOGL220527C033400002022-05-11 3:18PM EDT3,340.000.100.000.600.00-13177.64%
GOOGL220527C033500002022-05-18 12:55PM EDT3,350.000.050.000.600.00-2023178.71%
GOOGL220527C033600002022-05-11 3:18PM EDT3,360.000.100.000.600.00-13179.69%
GOOGL220527C033800002022-05-11 3:19PM EDT3,380.000.100.000.600.00-11181.74%
GOOGL220527C034000002022-05-18 1:28PM EDT3,400.000.050.000.600.00-70101183.79%
GOOGL220527C034200002022-05-20 1:46PM EDT3,420.000.100.000.050.00-3030152.34%
GOOGL220527C034400002022-05-16 12:11AM EDT3,440.000.10-0.600.00--1201.17%
GOOGL220527C034500002022-05-11 3:19PM EDT3,450.000.100.000.600.00-2121188.77%
GOOGL220527C034600002022-05-16 12:11AM EDT3,460.000.10-0.050.00--1163.67%
GOOGL220527C034800002022-05-16 12:11AM EDT3,480.000.10-0.600.00--1205.32%
GOOGL220527C035000002022-05-11 3:20PM EDT3,500.000.100.000.600.00-542193.75%
GOOGL220527C035500002022-05-04 11:22AM EDT3,550.000.350.000.600.00--1198.54%
GOOGL220527C036000002022-04-27 10:51AM EDT3,600.000.500.000.600.00--15203.32%
GOOGL220527C037500002022-04-25 12:07PM EDT3,750.001.050.000.550.00-12215.43%
GOOGL220527C038500002022-05-19 3:36PM EDT3,850.000.050.000.250.00-3030209.77%
GOOGL220527C039000002022-05-06 3:56PM EDT3,900.000.650.000.050.00-112190.63%
GOOGL220527C039500002022-04-26 3:39PM EDT3,950.000.800.000.050.00-5654193.75%
GOOGL220527C040000002022-05-16 10:05AM EDT4,000.000.050.000.050.00-1060197.66%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOGL220527P012000002022-05-13 11:06AM EDT1,200.000.050.000.050.00-2179185.94%
GOOGL220527P013000002022-05-16 2:21PM EDT1,300.000.050.000.050.00--1160.94%
GOOGL220527P015000002022-05-24 10:02AM EDT1,500.000.380.000.10+0.13+52.00%535122.27%
GOOGL220527P015400002022-05-16 12:10AM EDT1,540.000.400.000.100.00--9113.67%
GOOGL220527P015600002022-05-23 10:38AM EDT1,560.000.030.000.600.00-1017129.39%
GOOGL220527P015800002022-05-24 10:04AM EDT1,580.000.800.000.15-0.10-11.11%63108.98%
GOOGL220527P016000002022-05-24 10:47AM EDT1,600.000.100.000.10-0.20-66.67%2122100.98%
GOOGL220527P016200002022-05-20 12:08PM EDT1,620.000.150.000.650.00-16115.87%
GOOGL220527P016400002022-05-24 12:36PM EDT1,640.000.050.050.15-0.35-87.50%136498.63%
GOOGL220527P016500002022-05-20 1:07PM EDT1,650.000.200.000.45-0.49-71.01%285104.49%
GOOGL220527P016600002022-05-24 12:16PM EDT1,660.000.190.000.30+0.14+280.00%451498.05%
GOOGL220527P016800002022-05-24 12:21PM EDT1,680.000.200.000.400.00-7796.39%
GOOGL220527P017000002022-05-24 3:39PM EDT1,700.000.200.050.40+0.15+300.00%717893.07%
GOOGL220527P017200002022-05-24 3:47PM EDT1,720.000.160.050.45-0.05-23.81%684189.65%
GOOGL220527P017400002022-05-24 3:47PM EDT1,740.000.300.150.50+0.20+200.00%1223187.70%
GOOGL220527P017500002022-05-24 3:51PM EDT1,750.000.200.150.55+0.15+300.00%559186.18%
GOOGL220527P017600002022-05-24 2:59PM EDT1,760.000.450.200.60+0.14+45.16%571785.25%
GOOGL220527P017800002022-05-24 3:44PM EDT1,780.000.500.500.70+0.35+233.33%2415584.86%
GOOGL220527P018000002022-05-24 3:53PM EDT1,800.000.630.350.80+0.48+320.00%39824979.64%
GOOGL220527P018200002022-05-24 3:48PM EDT1,820.000.780.701.10+0.58+290.00%37327679.74%
GOOGL220527P018400002022-05-24 3:39PM EDT1,840.000.950.951.25+0.64+206.45%19113777.08%
GOOGL220527P018500002022-05-24 3:30PM EDT1,850.001.211.201.45+0.90+290.32%27134276.78%
GOOGL220527P018600002022-05-24 3:53PM EDT1,860.001.390.751.65+1.09+363.33%599473.00%
GOOGL220527P018700002022-05-24 1:41PM EDT1,870.001.851.201.80+1.25+208.33%701273.10%
GOOGL220527P018800002022-05-24 3:59PM EDT1,880.001.750.851.95-0.30-14.63%10942369.65%
GOOGL220527P018900002022-05-24 3:36PM EDT1,890.001.900.552.25+0.70+58.33%502067.05%
GOOGL220527P019000002022-05-24 3:58PM EDT1,900.002.302.152.25+1.77+333.96%2,05337969.96%
GOOGL220527P019100002022-05-24 3:52PM EDT1,910.002.502.053.80+1.90+316.67%801371.14%
GOOGL220527P019200002022-05-24 3:47PM EDT1,920.002.802.103.20+2.30+460.00%486966.88%
GOOGL220527P019300002022-05-24 3:55PM EDT1,930.003.400.903.50+2.59+319.75%701261.67%
GOOGL220527P019400002022-05-24 3:56PM EDT1,940.003.783.104.00+2.98+372.50%16119465.23%
GOOGL220527P019500002022-05-24 3:56PM EDT1,950.004.003.804.50+3.13+359.77%1,46428264.59%
GOOGL220527P019600002022-05-24 3:54PM EDT1,960.004.703.404.80+3.70+370.00%28319661.34%
GOOGL220527P019700002022-05-24 3:42PM EDT1,970.005.205.005.80+3.95+316.00%11211762.56%
GOOGL220527P019800002022-05-24 3:42PM EDT1,980.005.805.506.60+4.60+383.33%28431561.23%
GOOGL220527P019900002022-05-24 3:59PM EDT1,990.007.306.307.60+5.90+421.43%2314960.33%
GOOGL220527P020000002022-05-24 3:59PM EDT2,000.008.267.008.30+6.66+416.25%3,05083458.65%
GOOGL220527P020100002022-05-24 3:56PM EDT2,010.009.908.509.90+7.70+350.00%1907858.66%
GOOGL220527P020200002022-05-24 3:53PM EDT2,020.0010.709.8011.30+8.73+443.15%3029557.79%
GOOGL220527P020300002022-05-24 3:54PM EDT2,030.0013.0010.6012.90+10.70+465.22%2725356.28%
GOOGL220527P020400002022-05-24 3:59PM EDT2,040.0014.2012.7014.70+10.98+340.99%37217955.84%
GOOGL220527P020500002022-05-24 3:55PM EDT2,050.0016.5712.3016.70+13.57+452.33%2,10526353.03%
GOOGL220527P020600002022-05-24 3:59PM EDT2,060.0018.5016.7019.10+14.30+340.48%53715654.16%
GOOGL220527P020700002022-05-24 3:46PM EDT2,070.0019.8719.2021.70+15.87+396.75%53212353.39%
GOOGL220527P020800002022-05-24 3:59PM EDT2,080.0024.0022.1024.50+19.50+433.33%55419952.61%
GOOGL220527P020900002022-05-24 3:59PM EDT2,090.0027.0025.2027.80+21.29+372.85%36010051.86%
GOOGL220527P021000002022-05-24 3:58PM EDT2,100.0030.4027.3031.40+24.40+406.67%86648750.16%
GOOGL220527P021100002022-05-24 3:58PM EDT2,110.0034.4030.5035.50+27.23+379.78%19014452.34%
GOOGL220527P021200002022-05-24 3:45PM EDT2,120.0038.5533.4039.60+30.15+358.93%25426851.27%
GOOGL220527P021300002022-05-24 3:52PM EDT2,130.0045.2041.1044.90+35.90+386.02%27330451.24%
GOOGL220527P021400002022-05-24 3:48PM EDT2,140.0049.2046.2050.00+36.40+284.38%12424950.42%
GOOGL220527P021500002022-05-24 3:28PM EDT2,150.0061.4851.7059.80+49.08+395.81%18756155.40%
GOOGL220527P021600002022-05-24 10:58AM EDT2,160.0057.7057.4065.00+41.30+251.83%2710853.74%
GOOGL220527P021700002022-05-24 3:48PM EDT2,170.0067.0064.2071.20+50.20+298.81%9014152.91%
GOOGL220527P021800002022-05-24 3:23PM EDT2,180.0083.4570.6079.30+63.15+311.08%14617554.38%
GOOGL220527P021850002022-05-24 3:23PM EDT2,185.0088.4573.8081.90+66.70+306.67%233652.71%
GOOGL220527P021900002022-05-24 12:33PM EDT2,190.00111.0078.2086.60+88.71+397.98%1210254.22%
GOOGL220527P021950002022-05-24 2:29PM EDT2,195.0095.2681.8090.90+67.26+240.21%235355.02%
GOOGL220527P022000002022-05-24 3:55PM EDT2,200.0091.8385.9094.10+67.13+271.78%21338853.89%
GOOGL220527P022050002022-05-24 9:30AM EDT2,205.00103.7089.1098.20+76.00+274.37%333054.14%
GOOGL220527P022100002022-05-24 3:58PM EDT2,210.0098.2092.60101.90+70.60+255.80%3111353.55%
GOOGL220527P022150002022-05-24 11:17AM EDT2,215.00135.2497.60106.80+101.73+303.58%32155.09%
GOOGL220527P022200002022-05-24 2:10PM EDT2,220.00109.38100.60115.50+76.38+231.45%2411563.57%
GOOGL220527P022250002022-05-24 1:06PM EDT2,225.00146.95104.80114.90+112.95+332.21%3610354.68%
GOOGL220527P022300002022-05-24 3:33PM EDT2,230.00118.90108.80119.40+82.70+228.45%217155.24%
GOOGL220527P022350002022-05-24 11:01AM EDT2,235.00172.09113.20126.80+133.99+351.68%64961.79%
GOOGL220527P022400002022-05-24 12:15PM EDT2,240.00140.35117.90132.00+99.85+246.54%57063.82%
GOOGL220527P022450002022-05-24 11:29AM EDT2,245.00160.13120.60138.30+113.36+242.38%55968.04%
GOOGL220527P022500002022-05-24 1:19PM EDT2,250.00164.00127.40141.20+114.00+228.00%2713665.38%
GOOGL220527P022550002022-05-24 1:40PM EDT2,255.00147.85129.40147.50+94.53+177.29%32469.67%
GOOGL220527P022600002022-05-24 3:57PM EDT2,260.00142.00136.70151.30+91.36+180.41%246568.72%
GOOGL220527P022650002022-05-24 3:36PM EDT2,265.00146.25140.50156.50+81.13+124.59%93570.69%
GOOGL220527P022700002022-05-23 10:23AM EDT2,270.00158.64145.10161.10+84.52+114.03%11471.35%
GOOGL220527P022750002022-05-24 10:25AM EDT2,275.00231.73148.90166.50+173.15+295.58%24573.75%
GOOGL220527P022800002022-05-24 12:15PM EDT2,280.00162.57156.80171.60+86.42+113.49%11514155.45%
GOOGL220527P022850002022-05-24 10:08AM EDT2,285.00167.42159.50175.50+68.62+69.45%33574.46%
GOOGL220527P022900002022-05-24 10:08AM EDT2,290.00223.24165.30180.40+63.25+39.53%23752.33%
GOOGL220527P022950002022-05-24 12:06PM EDT2,295.00204.00168.30186.10+71.25+53.67%21950.05%
GOOGL220527P023000002022-05-24 2:40PM EDT2,300.00184.44175.80189.80+99.44+116.99%2112554.39%
GOOGL220527P023050002022-05-24 9:31AM EDT2,305.00213.57179.10194.70+127.99+149.56%11350.33%
GOOGL220527P023100002022-05-24 9:31AM EDT2,310.00211.49184.00200.00+24.99+13.40%23652.06%
GOOGL220527P023150002022-05-20 9:34AM EDT2,315.0096.73189.20204.500.00-101852.09%
GOOGL220527P023200002022-05-24 3:35PM EDT2,320.00201.60196.30209.30+90.16+80.90%203558.91%
GOOGL220527P023250002022-05-23 12:07PM EDT2,325.0093.29199.20214.300.00-53753.42%
GOOGL220527P023300002022-05-24 3:37PM EDT2,330.00204.80202.90218.70+111.96+120.59%213082.46%
GOOGL220527P023350002022-05-24 9:30AM EDT2,335.00242.00207.50224.20+113.21+87.90%21885.17%
GOOGL220527P023400002022-05-24 3:37PM EDT2,340.00214.70212.60229.10+99.70+86.70%36486.23%
GOOGL220527P023450002022-05-20 9:33AM EDT2,345.00120.50216.80234.100.00-102587.56%
GOOGL220527P023500002022-05-24 11:59AM EDT2,350.00256.70222.00239.00+140.45+120.82%22488.59%
GOOGL220527P023550002022-05-18 10:31AM EDT2,355.0095.40227.10244.000.00-11589.89%
GOOGL220527P023600002022-05-24 3:37PM EDT2,360.00239.18231.20248.90+59.82+33.35%34890.90%
GOOGL220527P023650002022-05-17 12:34PM EDT2,365.0077.90237.00253.900.00-101092.19%
GOOGL220527P023700002022-05-18 9:42AM EDT2,370.0097.00241.60258.900.00-11593.47%
GOOGL220527P023750002022-05-20 9:39AM EDT2,375.00150.23246.70263.800.00-5894.45%
GOOGL220527P023800002022-05-24 2:07PM EDT2,380.00271.79252.00268.80+128.49+89.67%205795.72%
GOOGL220527P023850002022-05-24 1:27PM EDT2,385.00296.60256.50273.80+136.60+85.38%2596.97%
GOOGL220527P023900002022-05-18 9:50AM EDT2,390.00116.03261.00279.000.00-11198.83%
GOOGL220527P023950002022-05-24 9:32AM EDT2,395.00292.30266.60283.80+56.11+23.76%12599.47%
GOOGL220527P024000002022-05-24 3:49PM EDT2,400.00278.93272.00286.20+97.98+54.15%1411691.91%
GOOGL220527P024050002022-05-20 9:30AM EDT2,405.00169.60276.70293.700.00-3033101.62%
GOOGL220527P024100002022-05-23 1:56PM EDT2,410.00321.00281.00299.70+134.70+72.30%149105.93%
GOOGL220527P024150002022-05-13 3:14PM EDT2,415.00120.00286.50304.500.00-25106.56%
GOOGL220527P024200002022-05-18 3:35PM EDT2,420.00180.00291.80309.600.00-1853.42%
GOOGL220527P024250002022-05-09 3:48PM EDT2,425.00198.93296.60313.700.00-13106.48%
GOOGL220527P024300002022-05-23 2:01PM EDT2,430.00321.90301.60318.70+118.63+58.36%16107.68%
GOOGL220527P024350002022-05-24 1:39PM EDT2,435.00332.25306.60323.70+176.55+113.39%1020108.87%
GOOGL220527P024400002022-05-24 3:41PM EDT2,440.00317.94311.00326.40+103.91+48.55%1348101.86%
GOOGL220527P024450002022-05-24 3:24PM EDT2,445.00337.12317.30333.70+103.12+44.07%2525111.25%
GOOGL220527P024500002022-05-19 1:01PM EDT2,450.00229.92321.60338.700.00-122112.43%
GOOGL220527P024550002022-04-27 9:30AM EDT2,455.00221.40325.40343.700.00--1113.60%
GOOGL220527P024600002022-05-23 2:01PM EDT2,460.00233.58330.80348.700.00-613114.76%
GOOGL220527P024700002022-05-23 3:55PM EDT2,470.00243.77341.30358.700.00-5958117.08%
GOOGL220527P024750002022-05-23 1:55PM EDT2,475.00250.70345.20363.700.00-11118.24%
GOOGL220527P024800002022-05-23 1:57PM EDT2,480.00255.42350.50368.700.00-310119.39%
GOOGL220527P024850002022-05-23 1:57PM EDT2,485.00259.99355.20373.700.00-10120.53%
GOOGL220527P024900002022-05-20 11:36AM EDT2,490.00296.66360.60378.700.00-19121.66%
GOOGL220527P024950002022-05-13 12:29PM EDT2,495.00165.15365.20383.700.00-11122.79%
GOOGL220527P025000002022-05-20 3:51PM EDT2,500.00394.00370.50388.70+66.51+20.31%28123.92%
GOOGL220527P025050002022-05-12 1:18PM EDT2,505.00284.82375.30393.700.00-23125.04%
GOOGL220527P025100002022-05-18 11:28AM EDT2,510.00244.97380.70398.700.00-22126.16%
GOOGL220527P025200002022-05-20 10:08AM EDT2,520.00301.63390.20408.700.00-30128.38%
GOOGL220527P025250002022-05-20 10:08AM EDT2,525.00309.97395.20413.700.00-23129.49%
GOOGL220527P025300002022-05-17 3:13PM EDT2,530.00206.15400.50418.700.00-20130.59%
GOOGL220527P025350002022-05-12 12:34PM EDT2,535.00281.44405.10423.700.00-50131.68%
GOOGL220527P025400002022-05-18 11:28AM EDT2,540.00273.86410.20428.700.00-20132.78%
GOOGL220527P025450002022-05-13 12:28PM EDT2,545.00207.76415.40433.700.00-20133.86%
GOOGL220527P025500002022-05-19 1:01PM EDT2,550.00329.03420.10438.700.00-10134.95%
GOOGL220527P025550002022-05-10 3:31PM EDT2,555.00270.20425.50443.700.00-100136.02%
GOOGL220527P025600002022-05-23 12:35PM EDT2,560.00330.00430.60448.700.00-10137.10%
GOOGL220527P025650002022-04-27 9:35AM EDT2,565.00291.70436.30453.700.00-10138.17%
GOOGL220527P025700002022-05-16 9:30AM EDT2,570.00272.80440.50458.700.00-10139.23%
GOOGL220527P025750002022-05-11 2:25PM EDT2,575.00281.26387.00405.600.00-110.00%
GOOGL220527P025800002022-05-19 11:23AM EDT2,580.00339.32450.50468.700.00-30141.36%
GOOGL220527P025850002022-04-27 10:19AM EDT2,585.00272.73455.50473.700.00-10142.41%
GOOGL220527P025900002022-05-02 9:39AM EDT2,590.00334.00461.30478.700.00-10143.46%
GOOGL220527P025950002022-04-29 1:27PM EDT2,595.00272.51465.50483.700.00-500144.51%
GOOGL220527P026000002022-05-17 3:44PM EDT2,600.00271.58471.30488.700.00-100145.56%
GOOGL220527P026100002022-05-18 3:11PM EDT2,610.00353.84480.40498.700.00-30147.63%
GOOGL220527P026200002022-04-26 11:07AM EDT2,620.00283.60490.10508.700.00-10149.69%
GOOGL220527P026250002022-04-29 3:47PM EDT2,625.00340.00496.50513.700.00-10150.71%
GOOGL220527P026300002022-05-18 11:33AM EDT2,630.00370.95500.40518.700.00-10151.73%
GOOGL220527P026400002022-04-29 2:23PM EDT2,640.00335.00510.30528.700.00-10153.77%
GOOGL220527P026450002022-04-22 1:05PM EDT2,645.00282.90457.00475.600.00-200.00%
GOOGL220527P026500002022-05-05 11:48AM EDT2,650.00327.18520.50538.700.00-10155.79%
GOOGL220527P026550002022-05-06 1:12PM EDT2,655.00321.75525.50543.700.00-10156.79%
GOOGL220527P026600002022-04-18 12:06AM EDT2,660.00147.33322.00340.300.00--10.00%
GOOGL220527P026750002022-05-12 2:41PM EDT2,675.00470.08545.50563.700.00-10160.77%
GOOGL220527P026800002022-05-13 12:01PM EDT2,680.00344.06551.30568.700.00-30161.76%
GOOGL220527P026900002022-05-10 2:48PM EDT2,690.00381.67560.20578.700.00-10163.73%
GOOGL220527P027000002022-05-13 12:01PM EDT2,700.00363.78570.70588.700.00-30165.68%
GOOGL220527P027050002022-05-06 12:56PM EDT2,705.00363.21575.50593.700.00-10166.65%
GOOGL220527P027100002022-05-04 12:22PM EDT2,710.00383.75580.50598.700.00--0167.61%
GOOGL220527P027150002022-05-18 10:02AM EDT2,715.00428.15586.40603.700.00-10168.59%
GOOGL220527P027250002022-05-17 1:05PM EDT2,725.00408.62596.30613.700.00-20170.51%
GOOGL220527P027300002022-04-22 11:45AM EDT2,730.00335.63542.00560.400.00-100.00%
GOOGL220527P027350002022-05-11 3:39PM EDT2,735.00458.43605.70623.700.00-10172.41%
GOOGL220527P027400002022-05-17 3:31PM EDT2,740.00410.39610.10628.700.00-10173.36%
GOOGL220527P027500002022-04-25 9:35AM EDT2,750.00505.40620.80638.700.00-20175.26%
GOOGL220527P027550002022-04-07 11:14AM EDT2,755.00142.38432.60450.500.00--10.00%
GOOGL220527P027600002022-05-16 10:16AM EDT2,760.00466.05631.30648.700.00-20177.14%
GOOGL220527P027650002022-04-27 9:30AM EDT2,765.00490.30636.20653.700.00--0178.08%
GOOGL220527P027700002022-05-10 3:29PM EDT2,770.00471.05641.80658.700.00-20179.00%
GOOGL220527P027800002022-05-12 1:16PM EDT2,780.00550.11650.10668.700.00-10180.87%
GOOGL220527P027900002022-05-16 12:11AM EDT2,790.00503.52661.80678.700.00--0182.71%
GOOGL220527P028000002022-05-11 1:44PM EDT2,800.00519.38671.30688.700.00-10184.55%
GOOGL220527P028100002022-05-12 11:32AM EDT2,810.00551.18680.50698.700.00-10186.37%
GOOGL220527P028200002022-05-16 12:11AM EDT2,820.00531.30690.30708.700.00--0188.18%
GOOGL220527P028600002022-05-16 12:11AM EDT2,860.00595.10731.30748.700.00--0195.34%
GOOGL220527P028700002022-05-16 12:11AM EDT2,870.00628.00740.10758.700.00---197.11%
GOOGL220527P029500002022-05-16 9:46AM EDT2,950.00664.20821.30838.700.00--0210.88%
GOOGL220527P029600002022-05-16 9:44AM EDT2,960.00663.93830.20848.700.00--0212.56%
GOOGL220527P029700002022-04-19 9:53AM EDT2,970.00402.20718.10728.700.00--00.00%
GOOGL220527P030500002022-05-19 9:37AM EDT3,050.00800.00921.30938.700.00--0227.30%
GOOGL220527P031000002022-05-19 10:40AM EDT3,100.00869.02970.10988.700.00--0235.21%
GOOGL220527P032000002022-04-28 9:40AM EDT3,200.00897.001,070.501,088.700.00-10250.49%
GOOGL220527P034400002022-04-28 9:32AM EDT3,440.001,129.001,310.101,328.700.00-10284.51%
GOOGL220527P034500002022-05-06 9:30AM EDT3,450.001,145.401,320.101,338.700.00-10285.85%
GOOGL220527P035000002022-05-04 11:22AM EDT3,500.001,190.501,370.501,388.700.00--0292.49%
GOOGL220527P038000002022-04-26 10:17AM EDT3,800.001,405.551,670.101,688.700.00--0329.83%