$279.70
-5.64-1.98%
In chiusura: -
$281.28
1.580.56%
After hour: 7:58 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOG) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Alphabet a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Alphabet..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price152Nov 07, 2025
Change
8.75.41%
Bid152.65
Ask156.2
volume4
Intrest10
Strike
125
125
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price149.45Nov 07, 2025
Change
6.34.04%
Bid147.65
Ask151.2
volume1
Intrest11
Strike
130
130
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid142.65
Ask146.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid137.65
Ask141.2
volume0
Intrest0
Strike
140
140
Last Price0.06Oct 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price141.15Nov 06, 2025
Change
-0%
Bid132.65
Ask136.2
volume0
Intrest5
Strike
145
145
Last Price0.03Oct 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest362
Last Price127.52Nov 07, 2025
Change
8.746.41%
Bid127.65
Ask131.2
volume30
Intrest57
Strike
150
150
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest5
Last Price124.19Nov 07, 2025
Change
8.066.09%
Bid122.65
Ask126.2
volume13
Intrest33
Strike
155
155
Last Price0.06Oct 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price121.65Oct 30, 2025
Change
-0%
Bid117.65
Ask121.2
volume0
Intrest1
Strike
160
160
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest603
Last Price115.62Nov 04, 2025
Change
-0%
Bid112.65
Ask116.2
volume0
Intrest9
Strike
165
165
Last Price0.14Oct 17, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest254
Last Price108.8Nov 07, 2025
Change
6.996.04%
Bid107.65
Ask111.2
volume5
Intrest24
Strike
170
170
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest541
Last Price102Nov 07, 2025
Change
10.39.17%
Bid102.65
Ask106.2
volume6
Intrest6
Strike
175
175
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest222
Last Price98.89Nov 07, 2025
Change
1.151.18%
Bid97.65
Ask101.2
volume18
Intrest33
Strike
180
180
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest158
Last Price100.77Nov 06, 2025
Change
-0%
Bid92.65
Ask96.2
volume0
Intrest63
Strike
185
185
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest431
Last Price88.85Nov 07, 2025
Change
5.535.86%
Bid87.65
Ask91.2
volume10
Intrest13
Strike
190
190
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest136
Last Price82.58Nov 07, 2025
Change
8.058.88%
Bid82.65
Ask86.2
volume10
Intrest102
Strike
195
195
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest259
Last Price79.13Nov 07, 2025
Change
7.879.05%
Bid77.65
Ask81.2
volume42
Intrest92
Strike
200
200
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest307
Last Price74.19Nov 07, 2025
Change
6.658.23%
Bid72.65
Ask76.2
volume12
Intrest75
Strike
205
205
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest168
Last Price67.96Nov 07, 2025
Change
7.7210.2%
Bid67.65
Ask71.2
volume13
Intrest29
Strike
210
210
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume2
Intrest201
Last Price64.5Nov 07, 2025
Change
6.158.7%
Bid62.65
Ask66.2
volume87
Intrest112
Strike
215
215
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest832
Last Price58.99Nov 07, 2025
Change
7.4111.16%
Bid57.65
Ask61.2
volume9
Intrest68
Strike
220
220
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest555
Last Price59.57Nov 07, 2025
Change
1.522.49%
Bid55.15
Ask58.7
volume2
Intrest29
Strike
222.5
222.5
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price54.33Nov 07, 2025
Change
3.556.13%
Bid52.65
Ask56.15
volume258
Intrest361
Strike
225
225
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest522
Last Price51.71Nov 07, 2025
Change
6.7911.61%
Bid50.15
Ask53.7
volume7
Intrest17
Strike
227.5
227.5
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest231
Last Price49.89Nov 07, 2025
Change
5.9110.59%
Bid47.65
Ask51.2
volume99
Intrest217
Strike
230
230
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest1176
Last Price46.9Nov 07, 2025
Change
5.5510.58%
Bid45.15
Ask48.7
volume3
Intrest10
Strike
232.5
232.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume20
Intrest240
Last Price44.49Nov 07, 2025
Change
6.9513.51%
Bid42.65
Ask46.2
volume45
Intrest382
Strike
235
235
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume126
Intrest749
Last Price39.45Nov 07, 2025
Change
8.9618.51%
Bid40.15
Ask43.7
volume35
Intrest60
Strike
237.5
237.5
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest205
Last Price39.1Nov 07, 2025
Change
6.1513.59%
Bid38.1
Ask41.05
volume98
Intrest374
Strike
240
240
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1714
Intrest4153
Last Price35.07Nov 07, 2025
Change
4.6711.75%
Bid35.15
Ask38.7
volume6
Intrest44
Strike
242.5
242.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume31
Intrest296
Last Price34.6Nov 07, 2025
Change
6.2515.3%
Bid33.3
Ask36.2
volume216
Intrest478
Strike
245
245
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.04
volume65
Intrest1285
Last Price31.5Nov 07, 2025
Change
8.7521.74%
Bid31.05
Ask33.25
volume32
Intrest81
Strike
247.5
247.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume20
Intrest353
Last Price29.45Nov 07, 2025
Change
6.7418.62%
Bid28.85
Ask30.75
volume218
Intrest672
Strike
250
250
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume147
Intrest1006
Last Price25.39Nov 07, 2025
Change
8.1124.21%
Bid26.05
Ask28.25
volume18
Intrest140
Strike
252.5
252.5
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest340
Last Price24.49Nov 07, 2025
Change
5.8619.31%
Bid23.6
Ask24.8
volume172
Intrest659
Strike
255
255
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume377
Intrest900
Last Price22.1Nov 07, 2025
Change
6.623%
Bid21.05
Ask23.25
volume27
Intrest199
Strike
257.5
257.5
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume56
Intrest1065
Last Price19.65Nov 07, 2025
Change
5.5922.15%
Bid18.85
Ask20.75
volume129
Intrest1267
Strike
260
260
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume157
Intrest1208
Last Price16.65Nov 07, 2025
Change
7.5231.11%
Bid16.05
Ask18.25
volume212
Intrest358
Strike
262.5
262.5
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume336
Intrest1275
Last Price14.27Nov 07, 2025
Change
6.9232.66%
Bid13.55
Ask15.7
volume278
Intrest791
Strike
265
265
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume640
Intrest2048
Last Price12.02Nov 07, 2025
Change
736.8%
Bid11.05
Ask13.25
volume105
Intrest308
Strike
267.5
267.5
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume690
Intrest1130
Last Price9.44Nov 07, 2025
Change
5.8138.1%
Bid9.25
Ask10.75
volume655
Intrest1291
Strike
270
270
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.03
volume2008
Intrest2520
Last Price7.15Nov 07, 2025
Change
7.3550.69%
Bid6.05
Ask8.25
volume410
Intrest1272
Strike
272.5
272.5
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.04
volume2986
Intrest1443
Last Price4.65Nov 07, 2025
Change
5.5554.41%
Bid4.35
Ask5.75
volume1562
Intrest988
Strike
275
275
Last Price0.01Nov 07, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume7167
Intrest2315
Last Price2.17Nov 07, 2025
Change
6.5975.23%
Bid2.02
Ask2.44
volume10875
Intrest942
Strike
277.5
277.5
Last Price0.01Nov 07, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume11404
Intrest2019
Last Price0.06Nov 07, 2025
Change
5.8598.98%
Bid0.02
Ask0.06
volume29477
Intrest3477
Strike
280
280
Last Price0.33Nov 07, 2025
Change
0.2341.07%
Bid0.27
Ask0.46
volume7403
Intrest2656
Last Price0.01Nov 07, 2025
Change
3.8799.74%
Bid-
Ask0.01
volume9075
Intrest2308
Strike
282.5
282.5
Last Price3.15Nov 07, 2025
Change
2.04183.78%
Bid2.59
Ask2.99
volume2038
Intrest1846
Last Price0.01Nov 07, 2025
Change
2.3599.58%
Bid-
Ask0.01
volume6202
Intrest4573
Strike
285
285
Last Price5.28Nov 07, 2025
Change
3.31168.02%
Bid4.55
Ask6.65
volume1528
Intrest1903
Last Price0.01Nov 07, 2025
Change
1.2499.2%
Bid-
Ask0.01
volume5436
Intrest1925
Strike
287.5
287.5
Last Price8.14Nov 07, 2025
Change
4.79142.99%
Bid7.05
Ask8.95
volume256
Intrest1073
Last Price0.01Nov 07, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume4437
Intrest6309
Strike
290
290
Last Price10.35Nov 07, 2025
Change
4.9892.74%
Bid9.25
Ask11.45
volume143
Intrest588
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid-
Ask0.01
volume2472
Intrest3553
Strike
292.5
292.5
Last Price5.45Nov 06, 2025
Change
-0%
Bid12.05
Ask13.95
volume0
Intrest114
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask0.01
volume912
Intrest7152
Strike
295
295
Last Price15.88Nov 07, 2025
Change
6.0661.71%
Bid14.25
Ask16.45
volume6
Intrest40
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume437
Intrest2163
Strike
297.5
297.5
Last Price19.05Nov 07, 2025
Change
6.8556.15%
Bid16.25
Ask18.7
volume5
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume323
Intrest11850
Strike
300
300
Last Price22.5Nov 07, 2025
Change
8.8765.08%
Bid19.25
Ask21.45
volume2
Intrest34
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume91
Intrest5053
Strike
302.5
302.5
Last Price15.5Oct 30, 2025
Change
-0%
Bid21.75
Ask23.95
volume0
Intrest38
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume284
Intrest2911
Strike
305
305
Last Price18.84Nov 06, 2025
Change
-0%
Bid24.25
Ask26.4
volume0
Intrest19
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest792
Strike
307.5
307.5
Last Price26.95Nov 05, 2025
Change
-0%
Bid26.75
Ask28.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume58
Intrest4448
Strike
310
310
Last Price32.05Nov 04, 2025
Change
-0%
Bid28.8
Ask32.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest1108
Strike
312.5
312.5
Last Price34.46Nov 04, 2025
Change
-0%
Bid31.3
Ask34.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume76
Intrest1140
Strike
315
315
Last Price32.45Oct 30, 2025
Change
-0%
Bid33.8
Ask37.35
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume35
Intrest111
Strike
317.5
317.5
Last Price29.8Nov 06, 2025
Change
-0%
Bid36.3
Ask39.85
volume0
Intrest6
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1218
Strike
320
320
Last Price35.1Nov 06, 2025
Change
-0%
Bid38.8
Ask42.35
volume0
Intrest6
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume10
Intrest67
Strike
322.5
322.5
Last Price40.85Oct 30, 2025
Change
-0%
Bid41.3
Ask44.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest456
Strike
325
325
Last Price41.85Oct 30, 2025
Change
-0%
Bid43.8
Ask47.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest5121
Strike
327.5
327.5
Last Price44.9Oct 30, 2025
Change
-0%
Bid46.3
Ask49.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest953
Strike
330
330
Last Price54.05Nov 07, 2025
Change
8.919.71%
Bid48.85
Ask52.35
volume10
Intrest10
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest109
Strike
335
335
Last Price-
Change
-
Bid53.8
Ask57.35
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest119
Strike
340
340
Last Price-
Change
-
Bid58.8
Ask62.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
345
345
Last Price62.95Oct 30, 2025
Change
-0%
Bid63.8
Ask67.35
volume0
Intrest0
Last Price0.04Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest86
Strike
350
350
Last Price-
Change
-
Bid68.8
Ask72.35
volume0
Intrest0
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid73.8
Ask77.35
volume0
Intrest0
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
360
360
Last Price-
Change
-
Bid78.8
Ask82.35
volume0
Intrest0
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Strike
365
365
Last Price-
Change
-
Bid83.8
Ask87.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid88.8
Ask92.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid93.8
Ask97.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid98.8
Ask102.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid103.8
Ask107.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid108.8
Ask112.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid113.8
Ask117.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid118.8
Ask122.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid123.8
Ask127.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.04
volume15
Intrest53
Strike
410
410
Last Price-
Change
-
Bid128.8
Ask132.35
volume0
Intrest0