$260.51
6.782.67%
In chiusura: -
$260.80
0.290.11%
After hour: 7:59 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 Price147.95Oct 24, 2025
Change
9.496.85%
Bid143.65
Ask147.55
volume1
Intrest2
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price135.05Oct 23, 2025
Change
-0%
Bid138.65
Ask142.55
volume0
Intrest0
Strike
120
120
Last Price0.24Sep 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price136.18Oct 24, 2025
Change
6.895.33%
Bid133.6
Ask137.55
volume3
Intrest3
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price120.68Oct 22, 2025
Change
-0%
Bid128.65
Ask132.55
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid123.65
Ask127.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price110.85Sep 15, 2025
Change
-0%
Bid118.65
Ask122.55
volume0
Intrest3
Strike
140
140
Last Price0.07Sep 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price116.33Oct 24, 2025
Change
8.658.03%
Bid113.65
Ask117.55
volume9
Intrest10
Strike
145
145
Last Price0.05Oct 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price111.74Oct 24, 2025
Change
7.066.74%
Bid108.65
Ask112.55
volume7
Intrest46
Strike
150
150
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price106.23Oct 24, 2025
Change
5.795.76%
Bid103.65
Ask107.55
volume11
Intrest11
Strike
155
155
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest204
Last Price92.97Oct 21, 2025
Change
-0%
Bid98.65
Ask102.55
volume0
Intrest3
Strike
160
160
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Last Price90.33Oct 22, 2025
Change
-0%
Bid93.65
Ask97.55
volume0
Intrest5
Strike
165
165
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price92.12Oct 24, 2025
Change
7.679.08%
Bid88.65
Ask92.55
volume18
Intrest35
Strike
170
170
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price79.6Oct 23, 2025
Change
-0%
Bid83.65
Ask87.55
volume0
Intrest40
Strike
175
175
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest145
Last Price80.99Oct 24, 2025
Change
6.448.64%
Bid78.6
Ask82.55
volume50
Intrest37
Strike
180
180
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price76.95Oct 24, 2025
Change
6.589.35%
Bid74
Ask77.5
volume70
Intrest80
Strike
185
185
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest578
Last Price71.56Oct 24, 2025
Change
6.5710.11%
Bid69.05
Ask72.55
volume20
Intrest36
Strike
190
190
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest381
Last Price66.67Oct 24, 2025
Change
8.4314.47%
Bid63.65
Ask67.55
volume12
Intrest152
Strike
195
195
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest302
Last Price59.54Oct 24, 2025
Change
4.127.43%
Bid58.65
Ask62.55
volume104
Intrest110
Strike
200
200
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest691
Last Price56.63Oct 24, 2025
Change
9.7820.88%
Bid53.65
Ask57.55
volume95
Intrest198
Strike
205
205
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest822
Last Price51.08Oct 24, 2025
Change
7.2916.65%
Bid48.65
Ask52.55
volume7
Intrest49
Strike
210
210
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3987
Last Price47.6Oct 24, 2025
Change
6.616.1%
Bid43.65
Ask47.55
volume34
Intrest46
Strike
215
215
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest518
Last Price36.8Oct 23, 2025
Change
-0%
Bid41.15
Ask45.05
volume0
Intrest8
Strike
217.5
217.5
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price40.64Oct 24, 2025
Change
5.3315.09%
Bid38.65
Ask42.55
volume52
Intrest197
Strike
220
220
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest1358
Last Price39.35Oct 24, 2025
Change
10.2135.04%
Bid36.15
Ask40.05
volume77
Intrest81
Strike
222.5
222.5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest476
Last Price36.2Oct 24, 2025
Change
7.2725.13%
Bid34.5
Ask37.5
volume258
Intrest353
Strike
225
225
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume41
Intrest1607
Last Price34.6Oct 24, 2025
Change
6.5323.26%
Bid31.15
Ask35.05
volume40
Intrest56
Strike
227.5
227.5
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume128
Intrest830
Last Price30.3Oct 24, 2025
Change
6.4627.1%
Bid30.3
Ask32.1
volume162
Intrest270
Strike
230
230
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume437
Intrest2318
Last Price29.18Oct 24, 2025
Change
6.5528.94%
Bid26.15
Ask30.05
volume3
Intrest57
Strike
232.5
232.5
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume375
Intrest1543
Last Price25.55Oct 24, 2025
Change
5.5827.94%
Bid25.45
Ask25.6
volume55
Intrest363
Strike
235
235
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest3103
Last Price23.05Oct 24, 2025
Change
6.7141.06%
Bid22.95
Ask23.2
volume46
Intrest213
Strike
237.5
237.5
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume108
Intrest1661
Last Price20.62Oct 24, 2025
Change
6.4245.21%
Bid20.45
Ask20.7
volume165
Intrest861
Strike
240
240
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume380
Intrest3877
Last Price17.95Oct 24, 2025
Change
5.0539.15%
Bid17.95
Ask18.1
volume105
Intrest685
Strike
242.5
242.5
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume637
Intrest2818
Last Price15.58Oct 24, 2025
Change
6.5873.11%
Bid15.45
Ask15.6
volume579
Intrest973
Strike
245
245
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid-
Ask0.01
volume852
Intrest7008
Last Price12.95Oct 24, 2025
Change
6.56102.66%
Bid12.95
Ask13.2
volume337
Intrest3065
Strike
247.5
247.5
Last Price0.01Oct 24, 2025
Change
0.295.24%
Bid-
Ask0.01
volume820
Intrest3640
Last Price10.55Oct 24, 2025
Change
6.23144.21%
Bid10.45
Ask10.6
volume1030
Intrest2219
Strike
250
250
Last Price0.01Oct 24, 2025
Change
0.598.04%
Bid-
Ask0.01
volume1930
Intrest5271
Last Price8.18Oct 24, 2025
Change
5.73233.88%
Bid7.95
Ask8.1
volume1333
Intrest3640
Strike
252.5
252.5
Last Price0.01Oct 24, 2025
Change
1.1399.12%
Bid-
Ask0.01
volume878
Intrest3190
Last Price5.5Oct 24, 2025
Change
4.35378.26%
Bid5.45
Ask5.7
volume3294
Intrest4756
Strike
255
255
Last Price0.01Oct 24, 2025
Change
2.3399.57%
Bid-
Ask0.01
volume6840
Intrest4754
Last Price2.91Oct 24, 2025
Change
2.45532.61%
Bid2.96
Ask3.1
volume6090
Intrest4188
Strike
257.5
257.5
Last Price0.01Oct 24, 2025
Change
4.1599.76%
Bid-
Ask0.01
volume5261
Intrest1445
Last Price0.62Oct 24, 2025
Change
0.45264.71%
Bid0.4
Ask0.7
volume25957
Intrest8560
Strike
260
260
Last Price0.01Oct 24, 2025
Change
6.3899.84%
Bid-
Ask0.01
volume31915
Intrest745
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume22239
Intrest2646
Strike
262.5
262.5
Last Price1.9Oct 24, 2025
Change
7.178.89%
Bid1.72
Ask2.03
volume4075
Intrest143
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume9009
Intrest9082
Strike
265
265
Last Price3.74Oct 24, 2025
Change
6.5363.58%
Bid4.4
Ask4.55
volume53
Intrest58
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2441
Intrest2490
Strike
267.5
267.5
Last Price6.46Oct 24, 2025
Change
5.6446.61%
Bid6.65
Ask8.05
volume2
Intrest5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume2481
Intrest4780
Strike
270
270
Last Price9.76Oct 24, 2025
Change
5.6236.54%
Bid9.4
Ask9.55
volume4
Intrest28
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume1270
Intrest2544
Strike
272.5
272.5
Last Price19.49Oct 16, 2025
Change
-0%
Bid11.9
Ask12.05
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume968
Intrest6566
Strike
275
275
Last Price14.5Oct 24, 2025
Change
8.2936.38%
Bid14.4
Ask14.55
volume2
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest669
Strike
277.5
277.5
Last Price-
Change
-
Bid15.9
Ask18.05
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume272
Intrest2054
Strike
280
280
Last Price19.5Oct 24, 2025
Change
16.6546.06%
Bid19.4
Ask19.55
volume1
Intrest1
Last Price0.02Oct 24, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest243
Strike
282.5
282.5
Last Price-
Change
-
Bid21.9
Ask22.05
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest1294
Strike
285
285
Last Price23.3Oct 24, 2025
Change
-
Bid23.4
Ask25.55
volume1
Intrest0
Last Price0.01Oct 24, 2025
Change
-
Bid-
Ask0.01
volume5
Intrest0
Strike
287.5
287.5
Last Price25.45Oct 24, 2025
Change
-
Bid26.9
Ask27.05
volume1
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume34
Intrest531
Strike
290
290
Last Price-
Change
-
Bid27.45
Ask31.35
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid29.95
Ask33.95
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest765
Strike
295
295
Last Price-
Change
-
Bid32.45
Ask36.2
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1673
Strike
300
300
Last Price50.33Sep 15, 2025
Change
-0%
Bid37.45
Ask41.2
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Strike
305
305
Last Price-
Change
-
Bid42.45
Ask46.2
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Strike
310
310
Last Price-
Change
-
Bid47.45
Ask51.2
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest213
Strike
315
315
Last Price69.9Oct 03, 2025
Change
-0%
Bid52.45
Ask56.2
volume0
Intrest0
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Strike
320
320
Last Price63.45Oct 22, 2025
Change
-0%
Bid57.45
Ask61.2
volume0
Intrest0