$163.85
2.381.47%
In chiusura: -
$164.19
0.340.21%
After hour: 5:03 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
-
Bid82.1
Ask85.65
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price82.2Apr 25, 2025
Change
1217.09%
Bid77.25
Ask80.5
volume1
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask75.65
volume0
Intrest0
Strike
90
90
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price69.71Apr 25, 2025
Change
9.1315.07%
Bid67
Ask70.65
volume1
Intrest1
Strike
95
95
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price64.95Apr 25, 2025
Change
2.954.76%
Bid62
Ask65.55
volume3
Intrest5
Strike
100
100
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1522
Last Price-
Change
-
Bid57.2
Ask60.65
volume0
Intrest0
Strike
105
105
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest303
Last Price49.55Apr 24, 2025
Change
00%
Bid51.9
Ask55.65
volume0
Intrest1
Strike
110
110
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest689
Last Price56Apr 25, 2025
Change
-
Bid50.9
Ask54.45
volume1
Intrest0
Strike
111
111
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid49.95
Ask53.5
volume0
Intrest0
Strike
112
112
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Last Price-
Change
-
Bid49.5
Ask52.65
volume0
Intrest0
Strike
113
113
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price-
Change
-
Bid47.95
Ask51.65
volume0
Intrest0
Strike
114
114
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest435
Last Price-
Change
-
Bid47.6
Ask50.65
volume0
Intrest0
Strike
115
115
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1878
Last Price-
Change
-
Bid46.1
Ask49.65
volume0
Intrest0
Strike
116
116
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest368
Last Price-
Change
-
Bid45.5
Ask48.6
volume0
Intrest0
Strike
117
117
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Last Price-
Change
-
Bid43.95
Ask47.65
volume0
Intrest0
Strike
118
118
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume27
Intrest80
Last Price-
Change
-
Bid42.95
Ask46.65
volume0
Intrest0
Strike
119
119
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest35
Last Price37.95Apr 23, 2025
Change
00%
Bid42
Ask45.65
volume0
Intrest10
Strike
120
120
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume240
Intrest863
Last Price38.4Apr 23, 2025
Change
00%
Bid41.1
Ask44.65
volume0
Intrest1
Strike
121
121
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price-
Change
-
Bid40
Ask43.65
volume0
Intrest0
Strike
122
122
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest72
Last Price-
Change
-
Bid39
Ask42.65
volume0
Intrest0
Strike
123
123
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest66
Last Price-
Change
-
Bid38.5
Ask41.65
volume0
Intrest0
Strike
124
124
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest22
Last Price38.17Apr 25, 2025
Change
2.486.95%
Bid37.1
Ask40.65
volume7
Intrest7
Strike
125
125
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume765
Intrest1279
Last Price33.9Apr 23, 2025
Change
00%
Bid36
Ask39.65
volume0
Intrest3
Strike
126
126
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest219
Last Price-
Change
-
Bid34.9
Ask38.65
volume0
Intrest0
Strike
127
127
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest70
Last Price26.3Apr 22, 2025
Change
00%
Bid33.9
Ask37.65
volume0
Intrest0
Strike
128
128
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume37
Intrest293
Last Price-
Change
-
Bid32.95
Ask36.65
volume0
Intrest0
Strike
129
129
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest147
Last Price33.8Apr 25, 2025
Change
2.57.99%
Bid32.05
Ask34.7
volume22
Intrest33
Strike
130
130
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume49
Intrest2137
Last Price-
Change
-
Bid31
Ask34.65
volume0
Intrest0
Strike
131
131
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume12
Intrest419
Last Price-
Change
-
Bid29.95
Ask33.6
volume0
Intrest0
Strike
132
132
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest462
Last Price19.8Apr 22, 2025
Change
00%
Bid28.9
Ask32.65
volume0
Intrest5
Strike
133
133
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume93
Intrest571
Last Price-
Change
-
Bid28.65
Ask31.65
volume0
Intrest0
Strike
134
134
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume78
Intrest946
Last Price30.05Apr 25, 2025
Change
4.618.07%
Bid27.55
Ask30.05
volume9
Intrest34
Strike
135
135
Last Price0.03Apr 25, 2025
Change
0.0350%
Bid-
Ask0.01
volume153
Intrest1903
Last Price31.25Apr 25, 2025
Change
7.1929.88%
Bid26
Ask29.65
volume1
Intrest1
Strike
136
136
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume45
Intrest583
Last Price20.6Apr 23, 2025
Change
00%
Bid25
Ask28.6
volume0
Intrest2
Strike
137
137
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume152
Intrest1080
Last Price28.5Apr 25, 2025
Change
6.127.23%
Bid23.9
Ask27.6
volume2
Intrest13
Strike
138
138
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume264
Intrest1131
Last Price24.5Apr 25, 2025
Change
3.114.49%
Bid24.5
Ask25.9
volume1
Intrest87
Strike
139
139
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume106
Intrest1607
Last Price23.45Apr 25, 2025
Change
2.4511.67%
Bid23.35
Ask24.4
volume92
Intrest224
Strike
140
140
Last Price0.01Apr 25, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume467
Intrest4097
Last Price22.9Apr 25, 2025
Change
4.2522.79%
Bid22.6
Ask23.25
volume15
Intrest80
Strike
141
141
Last Price0.01Apr 25, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume41
Intrest1404
Last Price21.5Apr 25, 2025
Change
4.8629.21%
Bid20.15
Ask23.05
volume3
Intrest38
Strike
142
142
Last Price0.01Apr 25, 2025
Change
0.295.24%
Bid-
Ask0.01
volume137
Intrest1152
Last Price22.07Apr 25, 2025
Change
4.3224.34%
Bid19
Ask21.95
volume11
Intrest119
Strike
143
143
Last Price0.01Apr 25, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume120
Intrest901
Last Price19.5Apr 25, 2025
Change
1.7910.11%
Bid17.5
Ask21.25
volume160
Intrest359
Strike
144
144
Last Price0.01Apr 25, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume259
Intrest1076
Last Price18.72Apr 25, 2025
Change
1.629.47%
Bid17
Ask19.8
volume81
Intrest283
Strike
145
145
Last Price0.01Apr 25, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume1425
Intrest6496
Last Price17.7Apr 25, 2025
Change
1.9512.38%
Bid15.9
Ask18.2
volume4
Intrest159
Strike
146
146
Last Price0.01Apr 25, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume951
Intrest933
Last Price16.85Apr 25, 2025
Change
1.6510.86%
Bid15.7
Ask17.95
volume29
Intrest202
Strike
147
147
Last Price0.01Apr 25, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume569
Intrest1261
Last Price15.65Apr 25, 2025
Change
1.4510.21%
Bid15.7
Ask16.35
volume55
Intrest265
Strike
148
148
Last Price0.01Apr 25, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume562
Intrest1573
Last Price14.79Apr 25, 2025
Change
1.218.91%
Bid14.55
Ask15.45
volume55
Intrest287
Strike
149
149
Last Price0.01Apr 25, 2025
Change
0.998.9%
Bid-
Ask0.01
volume472
Intrest1205
Last Price13.85Apr 25, 2025
Change
1.3510.8%
Bid13.45
Ask14.1
volume381
Intrest1336
Strike
150
150
Last Price0.01Apr 25, 2025
Change
1.0599.06%
Bid-
Ask0.01
volume2779
Intrest7410
Last Price11.5Apr 25, 2025
Change
0.868.08%
Bid11.15
Ask11.7
volume306
Intrest712
Strike
152.5
152.5
Last Price0.01Apr 25, 2025
Change
1.699.38%
Bid-
Ask0.01
volume2351
Intrest9532
Last Price8.97Apr 25, 2025
Change
0.232.63%
Bid8.45
Ask9.1
volume871
Intrest1464
Strike
155
155
Last Price0.01Apr 25, 2025
Change
2.2699.56%
Bid-
Ask0.01
volume3165
Intrest4991
Last Price6.45Apr 25, 2025
Change
0.638.9%
Bid6
Ask6.95
volume1499
Intrest2285
Strike
157.5
157.5
Last Price0.01Apr 25, 2025
Change
3.1499.68%
Bid-
Ask0.01
volume7191
Intrest7118
Last Price4Apr 25, 2025
Change
1.628.57%
Bid3.75
Ask3.9
volume9553
Intrest5406
Strike
160
160
Last Price0.01Apr 25, 2025
Change
4.1999.76%
Bid-
Ask0.01
volume14548
Intrest4564
Last Price1.38Apr 25, 2025
Change
2.9768.28%
Bid1.29
Ask1.38
volume10267
Intrest4514
Strike
162.5
162.5
Last Price0.01Apr 25, 2025
Change
5.4199.82%
Bid-
Ask0.01
volume21208
Intrest1048
Last Price0.01Apr 25, 2025
Change
3.3499.7%
Bid-
Ask0.01
volume31551
Intrest6319
Strike
165
165
Last Price1Apr 25, 2025
Change
5.885.29%
Bid1.13
Ask1.22
volume16726
Intrest1223
Last Price0.01Apr 25, 2025
Change
2.4799.6%
Bid-
Ask0.01
volume22601
Intrest3041
Strike
167.5
167.5
Last Price3.5Apr 25, 2025
Change
4.8157.88%
Bid3.6
Ask3.75
volume1559
Intrest190
Last Price0.01Apr 25, 2025
Change
1.7599.43%
Bid-
Ask0.01
volume29369
Intrest11719
Strike
170
170
Last Price6.06Apr 25, 2025
Change
4.3441.73%
Bid5.9
Ask6.6
volume660
Intrest534
Last Price0.01Apr 25, 2025
Change
1.1999.17%
Bid-
Ask0.01
volume6604
Intrest3303
Strike
172.5
172.5
Last Price8.55Apr 25, 2025
Change
3.5329.22%
Bid8
Ask9
volume22
Intrest73
Last Price0.01Apr 25, 2025
Change
0.8498.82%
Bid-
Ask0.01
volume11440
Intrest7415
Strike
175
175
Last Price11.27Apr 25, 2025
Change
3.0821.46%
Bid10.85
Ask11.3
volume111
Intrest284
Last Price0.01Apr 25, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume10511
Intrest3527
Strike
177.5
177.5
Last Price13.7Apr 25, 2025
Change
2.9717.82%
Bid12.9
Ask14.85
volume11
Intrest10
Last Price0.01Apr 25, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume3214
Intrest6643
Strike
180
180
Last Price15.9Apr 25, 2025
Change
3.6618.71%
Bid15.6
Ask18
volume22
Intrest27
Last Price0.01Apr 25, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume945
Intrest2496
Strike
182.5
182.5
Last Price18.7Apr 25, 2025
Change
4.1818.27%
Bid18.35
Ask19.45
volume14
Intrest5
Last Price0.01Apr 25, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume1424
Intrest3427
Strike
185
185
Last Price21.55Apr 25, 2025
Change
2.7911.46%
Bid20.75
Ask21.9
volume42
Intrest1
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1074
Intrest6916
Strike
190
190
Last Price23Apr 25, 2025
Change
1539.47%
Bid25.2
Ask27.5
volume1
Intrest2
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume49
Intrest1123
Strike
195
195
Last Price37.6Apr 01, 2025
Change
00%
Bid29.4
Ask33.1
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume111
Intrest3534
Strike
200
200
Last Price33Apr 25, 2025
Change
6.1815.77%
Bid35
Ask37.45
volume1
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1778
Strike
205
205
Last Price-
Change
-
Bid39.4
Ask43
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest608
Strike
210
210
Last Price-
Change
-
Bid44.4
Ask47.5
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Strike
215
215
Last Price-
Change
-
Bid49.4
Ask53.1
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
220
220
Last Price55.68Apr 25, 2025
Change
-
Bid54.4
Ask58.1
volume2
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1116
Strike
225
225
Last Price-
Change
-
Bid59.4
Ask63.1
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Strike
230
230
Last Price-
Change
-
Bid64.4
Ask68.1
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
235
235
Last Price-
Change
-
Bid69.4
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid74.4
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
245
245
Last Price77.45Mar 17, 2025
Change
00%
Bid79.35
Ask83.1
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
250
250
Last Price90.7Apr 23, 2025
Change
00%
Bid84.35
Ask88.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
255
255
Last Price95.7Apr 23, 2025
Change
00%
Bid89.35
Ask93.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price88.72Mar 25, 2025
Change
00%
Bid94.35
Ask98.1
volume0
Intrest0