$170.61
0.120.07%
Pre-mercato: 7:52 AM 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
-
Bid83
Ask87.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask82.25
volume0
Intrest0
Strike
90
90
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest27
Last Price-
Change
-
Bid73
Ask77.25
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price70.6Nov 29, 2024
Change
00%
Bid68
Ask72.3
volume0
Intrest31
Strike
100
100
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price66.05Nov 27, 2024
Change
00%
Bid63
Ask67.3
volume0
Intrest59
Strike
105
105
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest2
Last Price60.75Nov 29, 2024
Change
00%
Bid58.1
Ask62.3
volume0
Intrest25
Strike
110
110
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price55.01Nov 29, 2024
Change
00%
Bid53.1
Ask57.3
volume0
Intrest200
Strike
115
115
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Last Price50.77Nov 27, 2024
Change
00%
Bid48.1
Ask52.3
volume0
Intrest0
Strike
120
120
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest33
Last Price45.77Nov 27, 2024
Change
00%
Bid43.2
Ask47.35
volume0
Intrest1
Strike
125
125
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Last Price41.24Nov 26, 2024
Change
00%
Bid40
Ask42.3
volume0
Intrest9
Strike
130
130
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest37
Last Price36.5Nov 26, 2024
Change
00%
Bid34.15
Ask37.15
volume0
Intrest11
Strike
135
135
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest48
Last Price30.76Nov 29, 2024
Change
00%
Bid28.65
Ask32
volume0
Intrest31
Strike
140
140
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest472
Last Price25.67Nov 29, 2024
Change
00%
Bid24.65
Ask27
volume0
Intrest5
Strike
145
145
Last Price0.03Nov 29, 2024
Change
00%
Bid0.02
Ask0.23
volume0
Intrest469
Last Price24.3Nov 29, 2024
Change
00%
Bid24.3
Ask25.8
volume0
Intrest6
Strike
146
146
Last Price0.07Nov 25, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest123
Last Price23.75Nov 29, 2024
Change
00%
Bid23.3
Ask24.95
volume0
Intrest8
Strike
147
147
Last Price0.13Nov 22, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest20
Last Price22.28Nov 29, 2024
Change
00%
Bid22.2
Ask23.9
volume0
Intrest0
Strike
148
148
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price21.7Nov 29, 2024
Change
00%
Bid21.35
Ask22.75
volume0
Intrest3
Strike
149
149
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Last Price20.96Nov 29, 2024
Change
00%
Bid20.05
Ask21.95
volume0
Intrest180
Strike
150
150
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest243
Last Price18.15Nov 29, 2024
Change
00%
Bid17.85
Ask19.9
volume0
Intrest22
Strike
152.5
152.5
Last Price0.04Nov 29, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest251
Last Price16.02Nov 29, 2024
Change
00%
Bid15.5
Ask16.95
volume0
Intrest51
Strike
155
155
Last Price0.06Nov 29, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest350
Last Price13.28Nov 27, 2024
Change
00%
Bid11.65
Ask14.55
volume0
Intrest20
Strike
157.5
157.5
Last Price0.09Nov 29, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest261
Last Price10.8Nov 29, 2024
Change
00%
Bid10.65
Ask12
volume0
Intrest310
Strike
160
160
Last Price0.11Nov 29, 2024
Change
00%
Bid0.1
Ask0.12
volume0
Intrest1499
Last Price8.41Nov 29, 2024
Change
00%
Bid8.1
Ask8.95
volume0
Intrest81
Strike
162.5
162.5
Last Price0.19Nov 29, 2024
Change
00%
Bid0.18
Ask0.2
volume0
Intrest954
Last Price6.07Nov 29, 2024
Change
00%
Bid5.55
Ask6.4
volume0
Intrest543
Strike
165
165
Last Price0.38Nov 29, 2024
Change
00%
Bid0.36
Ask0.4
volume0
Intrest3472
Last Price3.9Nov 29, 2024
Change
00%
Bid3.95
Ask4.15
volume0
Intrest1178
Strike
167.5
167.5
Last Price0.8Nov 29, 2024
Change
00%
Bid0.59
Ask0.85
volume0
Intrest917
Last Price2.36Nov 29, 2024
Change
00%
Bid2.22
Ask2.4
volume0
Intrest2652
Strike
170
170
Last Price1.62Nov 29, 2024
Change
00%
Bid1.62
Ask1.68
volume0
Intrest2010
Last Price1.23Nov 29, 2024
Change
00%
Bid1.14
Ask1.22
volume0
Intrest3873
Strike
172.5
172.5
Last Price3.1Nov 29, 2024
Change
00%
Bid2.71
Ask3.5
volume0
Intrest531
Last Price0.54Nov 29, 2024
Change
00%
Bid0.45
Ask0.56
volume0
Intrest6321
Strike
175
175
Last Price5.13Nov 29, 2024
Change
00%
Bid4.25
Ask5.15
volume0
Intrest835
Last Price0.23Nov 29, 2024
Change
00%
Bid0.21
Ask0.23
volume0
Intrest3075
Strike
177.5
177.5
Last Price6.98Nov 29, 2024
Change
00%
Bid5.95
Ask8.15
volume0
Intrest116
Last Price0.09Nov 29, 2024
Change
00%
Bid0.09
Ask0.11
volume0
Intrest4064
Strike
180
180
Last Price9.41Nov 29, 2024
Change
00%
Bid8.85
Ask9.8
volume0
Intrest123
Last Price0.06Nov 29, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest2391
Strike
182.5
182.5
Last Price14.95Nov 21, 2024
Change
00%
Bid10.65
Ask12.5
volume0
Intrest2
Last Price0.05Nov 29, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest10600
Strike
185
185
Last Price15.37Nov 29, 2024
Change
00%
Bid13.25
Ask14.9
volume0
Intrest66
Last Price0.04Nov 29, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest201
Strike
187.5
187.5
Last Price19.45Nov 22, 2024
Change
00%
Bid15.7
Ask17.45
volume0
Intrest2
Last Price0.02Nov 29, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2148
Strike
190
190
Last Price19.46Nov 29, 2024
Change
00%
Bid17.55
Ask20.55
volume0
Intrest6
Last Price0.03Nov 29, 2024
Change
00%
Bid0.01
Ask0.23
volume0
Intrest682
Strike
192.5
192.5
Last Price-
Change
-
Bid21.05
Ask22.5
volume0
Intrest0
Last Price0.03Nov 27, 2024
Change
00%
Bid0.01
Ask0.23
volume0
Intrest722
Strike
195
195
Last Price25.55Nov 25, 2024
Change
00%
Bid22.95
Ask24.95
volume0
Intrest4
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest24
Strike
197.5
197.5
Last Price26.5Nov 27, 2024
Change
00%
Bid25.05
Ask28.45
volume0
Intrest7
Last Price0.02Nov 29, 2024
Change
00%
Bid0.01
Ask0.23
volume0
Intrest559
Strike
200
200
Last Price30.85Nov 21, 2024
Change
00%
Bid27.55
Ask30
volume0
Intrest1
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest114
Strike
205
205
Last Price35.86Nov 21, 2024
Change
00%
Bid32.55
Ask35.95
volume0
Intrest0
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest103
Strike
210
210
Last Price29.04Nov 08, 2024
Change
00%
Bid37.55
Ask40.75
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest416
Strike
215
215
Last Price-
Change
-
Bid42.6
Ask45.95
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest711
Strike
220
220
Last Price52.45Nov 22, 2024
Change
00%
Bid47.55
Ask51.05
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest24
Strike
225
225
Last Price-
Change
-
Bid52.55
Ask56.05
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
230
230
Last Price62.35Nov 21, 2024
Change
00%
Bid57.55
Ask61.05
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Strike
235
235
Last Price-
Change
-
Bid62.55
Ask66
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest223
Strike
240
240
Last Price-
Change
-
Bid67.55
Ask71.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.55
Ask76.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77.55
Ask81.05
volume0
Intrest0