Marchés français ouverture 5 h 29 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,26+2,55 (+1,43 %)
À la clôture : 04:00PM EDT
180,70 +0,44 (+0,24 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240628C000900002024-06-21 2:49PM EDT90.0091.4289.5592.90+6.35+7.46%42351.17%
GOOG240628C000950002024-06-21 3:34PM EDT95.0086.5684.5587.75+2.31+2.74%135321.88%
GOOG240628C001000002024-06-21 2:52PM EDT100.0081.6079.5582.80+5.50+7.23%105301.07%
GOOG240628C001050002024-06-21 3:59PM EDT105.0075.7174.5577.80+4.54+6.38%651279.49%
GOOG240628C001100002024-06-21 1:19PM EDT110.0071.9569.5572.90+71.95-250261.72%
GOOG240628C001150002024-06-21 3:44PM EDT115.0066.7164.5567.90+3.24+5.10%51241.70%
GOOG240628C001200002024-06-21 3:22PM EDT120.0061.0459.5562.95+3.34+5.79%252223.73%
GOOG240628C001250002024-06-21 2:32PM EDT125.0056.8254.6057.95+56.82-100206.15%
GOOG240628C001300002024-06-21 12:51PM EDT130.0052.0849.6052.95+5.45+11.69%151196187.99%
GOOG240628C001350002024-06-21 1:44PM EDT135.0046.5344.6047.80+5.09+12.28%35167.29%
GOOG240628C001400002024-06-21 3:37PM EDT140.0041.9739.6042.85+4.59+12.28%226151.17%
GOOG240628C001450002024-06-21 3:24PM EDT145.0037.0734.6037.95+3.76+11.29%1233136.13%
GOOG240628C001500002024-06-21 11:25AM EDT150.0031.2429.6533.00+3.59+12.98%1726121.05%
GOOG240628C001550002024-06-21 3:47PM EDT155.0026.5224.6528.00+3.84+16.93%923104.44%
GOOG240628C001575002024-06-21 2:03PM EDT157.5024.3022.1525.50+3.95+19.41%11396.19%
GOOG240628C001600002024-06-21 3:06PM EDT160.0021.5419.6522.85+3.77+21.22%85986.04%
GOOG240628C001625002024-06-21 2:54PM EDT162.5019.0317.1520.50+4.13+27.72%22879.59%
GOOG240628C001650002024-06-21 3:59PM EDT165.0015.6814.7018.00+2.78+21.55%4118571.78%
GOOG240628C001675002024-06-21 3:34PM EDT167.5014.3512.2015.50+3.95+37.98%463663.28%
GOOG240628C001700002024-06-21 3:12PM EDT170.0011.869.7512.85+3.86+48.25%1761,42053.69%
GOOG240628C001725002024-06-21 3:54PM EDT172.509.207.409.50+3.25+54.62%3213456.10%
GOOG240628C001750002024-06-21 3:59PM EDT175.006.025.206.15+1.97+48.64%9671,14833.25%
GOOG240628C001775002024-06-21 3:59PM EDT177.504.153.654.10+1.65+66.00%2,1842,50529.69%
GOOG240628C001800002024-06-21 3:59PM EDT180.002.292.152.40+0.97+73.48%9,2393,57426.95%
GOOG240628C001825002024-06-21 3:59PM EDT182.501.201.001.57+0.59+96.72%12,5062,52329.93%
GOOG240628C001850002024-06-21 3:59PM EDT185.000.620.530.62+0.36+138.46%9,5912,27726.20%
GOOG240628C001875002024-06-21 3:59PM EDT187.500.290.190.31+0.19+190.00%6,06196827.34%
GOOG240628C001900002024-06-21 3:59PM EDT190.000.150.130.16+0.08+114.29%9,4221,32528.81%
GOOG240628C001925002024-06-21 3:55PM EDT192.500.090.010.11+0.05+125.00%1,55223431.93%
GOOG240628C001950002024-06-21 3:56PM EDT195.000.070.050.08+0.04+133.33%44783434.96%
GOOG240628C001975002024-06-21 3:44PM EDT197.500.050.020.06+0.03+150.00%1354737.89%
GOOG240628C002000002024-06-21 3:59PM EDT200.000.050.020.05+0.02+66.67%2,86760841.02%
GOOG240628C002025002024-06-21 3:06PM EDT202.500.040.010.06-0.01-20.00%20946.48%
GOOG240628C002050002024-06-21 3:12PM EDT205.000.030.010.03+0.01+50.00%277046.09%
GOOG240628C002100002024-06-21 11:10AM EDT210.000.030.000.03+0.01+50.00%2617353.52%
GOOG240628C002150002024-06-20 1:43PM EDT215.000.010.000.040.00-61957.81%
GOOG240628C002200002024-06-20 12:11PM EDT220.000.010.000.040.00-26164.84%
GOOG240628C002250002024-06-18 2:16PM EDT225.000.010.000.040.00-202671.09%
GOOG240628C002300002024-06-18 2:14PM EDT230.000.010.000.040.00-202677.34%
GOOG240628C002450002024-06-18 2:11PM EDT245.000.010.000.03+0.01--4092.19%
GOOG240628C002500002024-06-18 2:22PM EDT250.000.010.000.01+0.01--1,10087.50%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240628P001150002024-06-18 2:13PM EDT115.000.010.000.02+0.01--4131.25%
GOOG240628P001250002024-05-13 2:08PM EDT125.000.070.000.450.00-11155.66%
GOOG240628P001300002024-06-20 12:39PM EDT130.000.020.000.040.00-14103.13%
GOOG240628P001350002024-06-17 10:06AM EDT135.000.030.000.030.00-101789.84%
GOOG240628P001400002024-06-20 2:33PM EDT140.000.020.000.020.00-56876.56%
GOOG240628P001450002024-06-21 1:13PM EDT145.000.010.000.03-0.03-75.00%307769.53%
GOOG240628P001500002024-06-21 12:37PM EDT150.000.020.010.02-0.01-33.33%243859.38%
GOOG240628P001550002024-06-21 1:54PM EDT155.000.020.010.04-0.01-33.33%667753.13%
GOOG240628P001575002024-06-21 12:54PM EDT157.500.020.000.04-0.03-60.00%22150.78%
GOOG240628P001600002024-06-21 3:46PM EDT160.000.030.030.05-0.02-40.00%23581946.88%
GOOG240628P001625002024-06-21 3:26PM EDT162.500.040.020.05-0.05-55.56%238141.60%
GOOG240628P001650002024-06-21 3:46PM EDT165.000.040.030.06-0.05-55.56%2511,44837.31%
GOOG240628P001675002024-06-21 3:55PM EDT167.500.050.050.08-0.11-68.75%5502,63433.40%
GOOG240628P001700002024-06-21 3:59PM EDT170.000.110.090.12-0.15-57.69%1,2111,54529.98%
GOOG240628P001725002024-06-21 3:57PM EDT172.500.170.180.30-0.34-66.67%1,2741,03029.69%
GOOG240628P001750002024-06-21 3:59PM EDT175.000.440.370.49-0.60-57.69%5,5472,25426.32%
GOOG240628P001775002024-06-21 3:59PM EDT177.500.850.751.00-1.12-56.85%3,9221,30525.12%
GOOG240628P001800002024-06-21 3:59PM EDT180.001.771.501.90-1.55-46.69%7,15657224.10%
GOOG240628P001825002024-06-21 3:59PM EDT182.503.303.053.50-3.14-48.76%1,2842926.00%
GOOG240628P001850002024-06-21 3:42PM EDT185.004.053.905.25-3.60-47.06%1425324.32%
GOOG240628P001875002024-06-21 12:35PM EDT187.505.555.108.25-3.56-39.08%9040.80%
GOOG240628P001900002024-06-21 3:16PM EDT190.008.457.5010.65-2.25-21.03%161346.83%
GOOG240628P001925002024-06-21 2:29PM EDT192.5010.7510.0513.10+10.75-1053.03%
GOOG240628P001950002024-06-10 10:27AM EDT195.0019.9912.5015.050.00-34245.56%
GOOG240628P001975002024-06-14 3:54PM EDT197.5019.6515.0018.050.00--065.14%
GOOG240628P002150002024-05-29 2:32PM EDT215.0037.1232.5035.550.00-10104.64%
GOOG240628P002200002024-05-31 12:19PM EDT220.0048.7037.5040.550.00-100114.65%
GOOG240628P002250002024-05-23 3:54PM EDT225.0050.0742.5045.550.00--0124.27%
GOOG240628P002400002024-06-20 10:35AM EDT240.0062.5857.5060.55+62.58--0150.88%