$154.64
0.310.20%
In chiusura: -
$154.04
-0.60-0.39%
After hour: 5:14 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 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 Price69.15Mar 17, 2025
Change
00%
Bid59.25
Ask59.7
volume0
Intrest7
Strike
95
95
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price51.7Mar 31, 2025
Change
3.897%
Bid54.25
Ask54.7
volume1
Intrest2
Strike
100
100
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price59.9Mar 27, 2025
Change
00%
Bid49.25
Ask49.65
volume0
Intrest8
Strike
105
105
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest114
Last Price43.38Mar 31, 2025
Change
1.142.56%
Bid44.25
Ask44.7
volume1
Intrest11
Strike
110
110
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest553
Last Price48.83Mar 27, 2025
Change
00%
Bid39.25
Ask39.7
volume0
Intrest5
Strike
115
115
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest1344
Last Price43.88Mar 27, 2025
Change
00%
Bid34.25
Ask34.8
volume0
Intrest38
Strike
120
120
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume5
Intrest738
Last Price28.5Mar 31, 2025
Change
10.526.92%
Bid29.25
Ask29.75
volume4
Intrest13
Strike
125
125
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.03
volume62
Intrest1048
Last Price23.4Mar 31, 2025
Change
2.710.34%
Bid24.5
Ask24.65
volume7
Intrest10
Strike
130
130
Last Price0.03Mar 31, 2025
Change
00%
Bid0.02
Ask0.05
volume204
Intrest464
Last Price18.7Mar 31, 2025
Change
1.46.97%
Bid19.5
Ask19.7
volume15
Intrest194
Strike
135
135
Last Price0.06Mar 31, 2025
Change
00%
Bid0.06
Ask0.07
volume491
Intrest4540
Last Price16.5Mar 31, 2025
Change
-
Bid16.55
Ask16.75
volume41
Intrest0
Strike
138
138
Last Price0.08Mar 31, 2025
Change
0.0433.33%
Bid0.09
Ask0.11
volume201
Intrest1487
Last Price14.8Mar 31, 2025
Change
-
Bid15.55
Ask15.75
volume1
Intrest0
Strike
139
139
Last Price0.11Mar 31, 2025
Change
0.0321.43%
Bid0.11
Ask0.13
volume121
Intrest150
Last Price13.71Mar 31, 2025
Change
1.097.36%
Bid14.6
Ask14.85
volume15
Intrest34
Strike
140
140
Last Price0.15Mar 31, 2025
Change
00%
Bid0.13
Ask0.14
volume889
Intrest536
Last Price10.9Mar 31, 2025
Change
3.2522.97%
Bid13.6
Ask13.8
volume10
Intrest33
Strike
141
141
Last Price0.19Mar 31, 2025
Change
0.015%
Bid0.16
Ask0.18
volume126
Intrest415
Last Price12.05Mar 31, 2025
Change
1147.72%
Bid12.65
Ask12.85
volume5
Intrest3
Strike
142
142
Last Price0.25Mar 31, 2025
Change
0.0516.67%
Bid0.2
Ask0.21
volume845
Intrest184
Last Price11.25Mar 31, 2025
Change
-
Bid11.7
Ask11.9
volume4
Intrest0
Strike
143
143
Last Price0.25Mar 31, 2025
Change
0.1232.43%
Bid0.24
Ask0.26
volume698
Intrest225
Last Price8.5Mar 31, 2025
Change
2.4522.37%
Bid10.75
Ask11.1
volume67
Intrest67
Strike
144
144
Last Price0.31Mar 31, 2025
Change
0.0718.42%
Bid0.3
Ask0.32
volume354
Intrest353
Last Price9.65Mar 31, 2025
Change
0.43.98%
Bid9.85
Ask10
volume89
Intrest100
Strike
145
145
Last Price0.39Mar 31, 2025
Change
0.1122%
Bid0.37
Ask0.39
volume1465
Intrest1063
Last Price9.1Mar 31, 2025
Change
1.816.51%
Bid8.9
Ask9.1
volume11
Intrest17
Strike
146
146
Last Price0.48Mar 31, 2025
Change
0.1321.31%
Bid0.46
Ask0.48
volume674
Intrest245
Last Price8.15Mar 31, 2025
Change
0.050.61%
Bid8.05
Ask8.2
volume67
Intrest4
Strike
147
147
Last Price0.6Mar 31, 2025
Change
0.1722.08%
Bid0.58
Ask0.6
volume1357
Intrest744
Last Price7.15Mar 31, 2025
Change
0.253.38%
Bid7.15
Ask7.45
volume338
Intrest64
Strike
148
148
Last Price0.73Mar 31, 2025
Change
0.2122.34%
Bid0.72
Ask0.74
volume1579
Intrest489
Last Price5.66Mar 31, 2025
Change
1.0415.52%
Bid6.4
Ask6.55
volume54
Intrest32
Strike
149
149
Last Price0.97Mar 31, 2025
Change
0.1513.39%
Bid0.9
Ask0.92
volume2105
Intrest912
Last Price5.8Mar 31, 2025
Change
0.050.85%
Bid5.65
Ask5.75
volume982
Intrest539
Strike
150
150
Last Price1.15Mar 31, 2025
Change
0.2316.67%
Bid1.11
Ask1.14
volume8756
Intrest3994
Last Price3.75Mar 31, 2025
Change
0.511.76%
Bid3.9
Ask4
volume4601
Intrest381
Strike
152.5
152.5
Last Price1.98Mar 31, 2025
Change
0.198.76%
Bid1.85
Ask1.88
volume4015
Intrest2723
Last Price2.5Mar 31, 2025
Change
0.259.09%
Bid2.49
Ask2.52
volume11241
Intrest1585
Strike
155
155
Last Price3.1Mar 31, 2025
Change
0.144.32%
Bid2.91
Ask2.95
volume1999
Intrest2634
Last Price1.32Mar 31, 2025
Change
0.3621.43%
Bid1.42
Ask1.45
volume7445
Intrest2592
Strike
157.5
157.5
Last Price4.48Mar 31, 2025
Change
0.122.61%
Bid4.35
Ask4.4
volume501
Intrest3063
Last Price0.75Mar 31, 2025
Change
0.1819.35%
Bid0.74
Ask0.75
volume33205
Intrest4495
Strike
160
160
Last Price6.33Mar 31, 2025
Change
0.172.62%
Bid6.15
Ask6.25
volume404
Intrest3215
Last Price0.35Mar 31, 2025
Change
0.1732.69%
Bid0.35
Ask0.36
volume3945
Intrest11097
Strike
162.5
162.5
Last Price8.35Mar 31, 2025
Change
0.151.76%
Bid8.25
Ask8.45
volume229
Intrest1916
Last Price0.17Mar 31, 2025
Change
0.0934.62%
Bid0.15
Ask0.16
volume3248
Intrest5296
Strike
165
165
Last Price10.64Mar 31, 2025
Change
0.111.02%
Bid10.6
Ask10.75
volume264
Intrest4477
Last Price0.08Mar 31, 2025
Change
0.0746.67%
Bid0.07
Ask0.08
volume1637
Intrest5996
Strike
167.5
167.5
Last Price13.15Mar 31, 2025
Change
0.050.38%
Bid13
Ask13.15
volume394
Intrest1923
Last Price0.05Mar 31, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume2163
Intrest7584
Strike
170
170
Last Price15.32Mar 31, 2025
Change
0.362.3%
Bid15.5
Ask15.65
volume209
Intrest1583
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume409
Intrest8955
Strike
172.5
172.5
Last Price18.4Mar 31, 2025
Change
0.653.66%
Bid17.9
Ask18.15
volume29
Intrest390
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume1114
Intrest4278
Strike
175
175
Last Price20.45Mar 31, 2025
Change
0.512.43%
Bid20.5
Ask20.65
volume51
Intrest226
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.01
Ask0.02
volume112
Intrest1441
Strike
177.5
177.5
Last Price23.2Mar 31, 2025
Change
6.9843.03%
Bid22.95
Ask23.15
volume13
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume852
Intrest2754
Strike
180
180
Last Price25.05Mar 31, 2025
Change
0.050.2%
Bid25.3
Ask25.65
volume2
Intrest22
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume534
Intrest606
Strike
182.5
182.5
Last Price18.8Mar 27, 2025
Change
00%
Bid27.9
Ask28.15
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume849
Intrest2314
Strike
185
185
Last Price31.56Mar 31, 2025
Change
1.354.47%
Bid30.35
Ask30.7
volume13
Intrest4
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest1760
Strike
187.5
187.5
Last Price26.1Mar 28, 2025
Change
00%
Bid32.9
Ask33.15
volume0
Intrest2
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume709
Intrest2700
Strike
190
190
Last Price27.42Mar 13, 2025
Change
00%
Bid35.4
Ask35.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest4206
Strike
195
195
Last Price40.8Mar 31, 2025
Change
4.311.78%
Bid40.45
Ask40.7
volume1
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1233
Strike
200
200
Last Price35.35Mar 27, 2025
Change
00%
Bid45.35
Ask45.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest722
Strike
205
205
Last Price43.6Mar 28, 2025
Change
00%
Bid50.4
Ask50.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1121
Strike
210
210
Last Price48.6Mar 28, 2025
Change
00%
Bid55.4
Ask55.85
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
215
215
Last Price-
Change
-
Bid60.4
Ask60.85
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Strike
220
220
Last Price-
Change
-
Bid65.4
Ask65.85
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
225
225
Last Price45.55Feb 24, 2025
Change
00%
Bid70.4
Ask70.85
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
230
230
Last Price-
Change
-
Bid75.4
Ask75.85
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
235
235
Last Price-
Change
-
Bid80.4
Ask80.8
volume0
Intrest0
Last Price0.06Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
240
240
Last Price-
Change
-
Bid85.4
Ask85.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid90.4
Ask90.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
250
250
Last Price70.1Feb 24, 2025
Change
00%
Bid95.4
Ask95.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid100.45
Ask100.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid105.45
Ask105.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid110.45
Ask110.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
270
270
Last Price99.8Mar 25, 2025
Change
00%
Bid115.45
Ask115.8
volume0
Intrest0