$172.85
-0.11-0.06%
In chiusura: -
$172.30
-0.55-0.32%
After hour: May 30, 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid88.05
Ask91.6
volume0
Intrest0
Strike
80
80
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid83.05
Ask86.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid78.05
Ask81.6
volume0
Intrest0
Strike
90
90
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest31
Last Price76.02May 23, 2025
Change
00%
Bid73.05
Ask76.6
volume0
Intrest1
Strike
95
95
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price70.79May 23, 2025
Change
00%
Bid68.05
Ask71.6
volume0
Intrest47
Strike
100
100
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Last Price70May 22, 2025
Change
00%
Bid63.05
Ask66.6
volume0
Intrest2
Strike
105
105
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price52.85May 14, 2025
Change
00%
Bid58.05
Ask61.6
volume0
Intrest1
Strike
110
110
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Last Price51.95May 19, 2025
Change
00%
Bid53.05
Ask56.6
volume0
Intrest2
Strike
115
115
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1129
Last Price50.63May 23, 2025
Change
00%
Bid48.05
Ask51.6
volume0
Intrest3074
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3208
Last Price42.69May 16, 2025
Change
00%
Bid43.05
Ask46.6
volume0
Intrest11
Strike
125
125
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest428
Last Price40.4May 23, 2025
Change
00%
Bid38.05
Ask41.6
volume0
Intrest44
Strike
130
130
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1052
Last Price35.79May 23, 2025
Change
00%
Bid33.05
Ask36.6
volume0
Intrest71
Strike
135
135
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2153
Last Price33.45May 21, 2025
Change
00%
Bid31.05
Ask34.6
volume0
Intrest2
Strike
137
137
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest378
Last Price31May 20, 2025
Change
00%
Bid30.05
Ask33.6
volume0
Intrest6
Strike
138
138
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest453
Last Price36May 22, 2025
Change
00%
Bid29.05
Ask32.6
volume0
Intrest5
Strike
139
139
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest511
Last Price30.4May 23, 2025
Change
00%
Bid28.05
Ask31.6
volume0
Intrest63
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1342
Last Price28.7May 16, 2025
Change
00%
Bid27.05
Ask30.6
volume0
Intrest1
Strike
141
141
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest21
Last Price25.62May 14, 2025
Change
00%
Bid26.05
Ask29.6
volume0
Intrest10
Strike
142
142
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Last Price-
Change
-
Bid25.05
Ask28.6
volume0
Intrest0
Strike
143
143
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest193
Last Price22.46May 20, 2025
Change
00%
Bid24.05
Ask27.6
volume0
Intrest6
Strike
144
144
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest265
Last Price25.97May 23, 2025
Change
00%
Bid23.05
Ask26.6
volume0
Intrest73
Strike
145
145
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2871
Last Price25.03May 23, 2025
Change
00%
Bid22.15
Ask25.6
volume0
Intrest11
Strike
146
146
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1025
Last Price25.6May 21, 2025
Change
00%
Bid21.15
Ask24.6
volume0
Intrest37
Strike
147
147
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest244
Last Price21.3May 21, 2025
Change
00%
Bid20.15
Ask23.6
volume0
Intrest36
Strike
148
148
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest793
Last Price24.76May 22, 2025
Change
00%
Bid19.15
Ask22.55
volume0
Intrest40
Strike
149
149
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest638
Last Price19.8May 23, 2025
Change
00%
Bid18.2
Ask20.85
volume0
Intrest577
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2609
Last Price17.35May 23, 2025
Change
00%
Bid15.55
Ask18.35
volume0
Intrest557
Strike
152.5
152.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1699
Last Price15.05May 23, 2025
Change
00%
Bid13.7
Ask15.8
volume0
Intrest869
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2147
Last Price12.9May 23, 2025
Change
00%
Bid10.8
Ask13.3
volume0
Intrest625
Strike
157.5
157.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1678
Last Price10.4May 23, 2025
Change
00%
Bid9.4
Ask10.65
volume0
Intrest2626
Strike
160
160
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4398
Last Price7.15May 23, 2025
Change
00%
Bid5.75
Ask7.4
volume0
Intrest1561
Strike
162.5
162.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2062
Last Price4.6May 23, 2025
Change
00%
Bid4.4
Ask5.8
volume0
Intrest5448
Strike
165
165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4676
Last Price2.14May 23, 2025
Change
00%
Bid1.72
Ask2.29
volume0
Intrest3538
Strike
167.5
167.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5660
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest6072
Strike
170
170
Last Price0.54May 23, 2025
Change
00%
Bid0.32
Ask0.58
volume0
Intrest3573
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4460
Strike
172.5
172.5
Last Price3May 23, 2025
Change
00%
Bid2.45
Ask4.5
volume0
Intrest3737
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9774
Strike
175
175
Last Price5.57May 23, 2025
Change
00%
Bid4.2
Ask6.7
volume0
Intrest2825
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7036
Strike
177.5
177.5
Last Price7.1May 23, 2025
Change
00%
Bid7.65
Ask9.6
volume0
Intrest956
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11816
Strike
180
180
Last Price9.6May 23, 2025
Change
00%
Bid8.4
Ask11.25
volume0
Intrest65
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8481
Strike
182.5
182.5
Last Price13May 23, 2025
Change
00%
Bid10.9
Ask14.5
volume0
Intrest29
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6466
Strike
185
185
Last Price15May 23, 2025
Change
00%
Bid13.45
Ask17
volume0
Intrest9
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2150
Strike
187.5
187.5
Last Price11.94May 22, 2025
Change
00%
Bid15.9
Ask19.5
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2264
Strike
190
190
Last Price15.4May 22, 2025
Change
00%
Bid18.4
Ask21.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest683
Strike
192.5
192.5
Last Price-
Change
-
Bid21.05
Ask24.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2327
Strike
195
195
Last Price28.1May 14, 2025
Change
00%
Bid23.4
Ask27
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
197.5
197.5
Last Price-
Change
-
Bid25.9
Ask29.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4060
Strike
200
200
Last Price-
Change
-
Bid28.4
Ask32
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest397
Strike
205
205
Last Price-
Change
-
Bid33.4
Ask37
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1185
Strike
210
210
Last Price42.6Apr 25, 2025
Change
00%
Bid38.4
Ask42
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1465
Strike
215
215
Last Price-
Change
-
Bid43.4
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid48.4
Ask52
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1731
Strike
225
225
Last Price-
Change
-
Bid53.4
Ask57
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest118
Strike
230
230
Last Price-
Change
-
Bid58.4
Ask62
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
235
235
Last Price-
Change
-
Bid63.4
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid68.4
Ask72
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Strike
245
245
Last Price78.05May 14, 2025
Change
00%
Bid73.4
Ask77
volume0
Intrest0