GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG230609C000600002023-05-22 10:01AM EDT60.0067.2763.3067.150.00-11395.61%
GOOG230609C000800002023-05-31 9:30AM EDT80.0043.7843.2047.150.00-126263.77%
GOOG230609C000850002023-06-01 2:29PM EDT85.0039.1538.2042.200.00-55237.40%
GOOG230609C000900002023-06-02 10:10AM EDT90.0034.7933.3037.20+0.63+1.84%12592.19%
GOOG230609C000910002023-05-25 1:08PM EDT91.0033.9032.3036.200.00-505689.06%
GOOG230609C000920002023-06-02 10:55AM EDT92.0033.3731.3535.20+4.22+14.48%31294.92%
GOOG230609C000930002023-06-01 10:29AM EDT93.0030.9630.3034.200.00-1683.59%
GOOG230609C000940002023-06-02 3:45PM EDT94.0031.5729.4033.10-1.67-5.02%181980.47%
GOOG230609C000950002023-06-02 11:15AM EDT95.0030.5128.2532.20+1.58+5.46%2238184.38%
GOOG230609C000960002023-06-02 3:27PM EDT96.0029.6027.3531.20+1.40+4.96%203083.20%
GOOG230609C000970002023-05-19 2:27PM EDT97.0026.3626.3530.200.00-253180.08%
GOOG230609C000980002023-06-02 12:55PM EDT98.0027.8525.3529.20+0.98+3.65%3877.34%
GOOG230609C000990002023-06-02 11:31AM EDT99.0026.5524.3528.20+0.55+2.12%11774.61%
GOOG230609C001000002023-06-02 3:54PM EDT100.0025.5123.3027.15+1.50+6.25%2370157.86%
GOOG230609C001010002023-06-02 1:04PM EDT101.0024.9022.2526.20+1.80+7.79%1143154.25%
GOOG230609C001020002023-06-02 2:05PM EDT102.0023.5021.2525.20+1.63+7.45%3187149.32%
GOOG230609C001030002023-06-01 12:11PM EDT103.0021.0520.0024.200.00-2110144.43%
GOOG230609C001040002023-05-26 11:10AM EDT104.0020.8319.2523.20-0.34-1.61%115139.50%
GOOG230609C001050002023-06-02 11:39AM EDT105.0020.4018.2522.15+1.10+5.70%2222133.35%
GOOG230609C001060002023-06-02 12:36PM EDT106.0019.5717.0021.15+1.47+8.12%9166128.52%
GOOG230609C001070002023-06-02 3:31PM EDT107.0018.5816.2520.20+1.00+5.69%18258124.85%
GOOG230609C001080002023-06-01 11:39AM EDT108.0015.5515.2519.250.00-6293121.14%
GOOG230609C001090002023-06-02 3:42PM EDT109.0016.5014.3018.25+0.94+6.04%15316116.26%
GOOG230609C001100002023-06-02 3:36PM EDT110.0015.4013.3017.25+1.49+10.71%129456111.38%
GOOG230609C001110002023-06-02 3:19PM EDT111.0014.7612.3015.00+1.74+13.36%420975.83%
GOOG230609C001120002023-06-02 3:21PM EDT112.0013.7511.0015.25+1.30+10.44%4157101.51%
GOOG230609C001130002023-06-02 3:45PM EDT113.0012.2310.3014.25+1.63+15.38%3788696.58%
GOOG230609C001140002023-06-02 3:21PM EDT114.0011.7910.7013.30+0.49+4.34%2632563.57%
GOOG230609C001150002023-06-02 2:38PM EDT115.0010.859.5012.15+1.75+19.23%3527854.74%
GOOG230609C001160002023-06-02 3:19PM EDT116.009.807.1511.35+1.46+17.51%4537183.50%
GOOG230609C001170002023-06-02 3:45PM EDT117.008.456.6010.20+1.70+25.19%4644775.59%
GOOG230609C001180002023-06-02 3:56PM EDT118.007.356.709.45+0.86+13.25%4455074.90%
GOOG230609C001190002023-06-02 3:51PM EDT119.006.454.756.70+1.02+18.78%48425435.65%
GOOG230609C001200002023-06-02 3:50PM EDT120.005.685.305.70+0.63+12.48%34789431.64%
GOOG230609C001210002023-06-02 3:45PM EDT121.004.714.404.80+0.81+20.77%11044229.66%
GOOG230609C001220002023-06-02 3:59PM EDT122.003.743.653.90+0.29+8.41%29072627.15%
GOOG230609C001230002023-06-02 3:57PM EDT123.002.982.843.55+0.25+9.16%21180633.01%
GOOG230609C001240002023-06-02 3:58PM EDT124.002.262.232.50+0.06+2.73%1,0091,18226.42%
GOOG230609C001250002023-06-02 3:59PM EDT125.001.731.681.90-0.03-1.70%8,6502,91025.78%
GOOG230609C001260002023-06-02 3:59PM EDT126.001.241.201.40-0.02-1.59%6,6612,87025.34%
GOOG230609C001270002023-06-02 3:59PM EDT127.000.880.841.00-0.10-10.20%3,8911,59325.03%
GOOG230609C001280002023-06-02 3:59PM EDT128.000.610.570.70-0.14-18.67%2,76561524.98%
GOOG230609C001290002023-06-02 3:59PM EDT129.000.430.410.49-0.12-21.82%2,26655525.24%
GOOG230609C001300002023-06-02 3:59PM EDT130.000.290.270.35-0.14-32.56%19,1572,94625.88%
GOOG230609C001310002023-06-02 3:58PM EDT131.000.200.180.24-0.10-33.33%1,66092926.22%
GOOG230609C001320002023-06-02 3:59PM EDT132.000.150.140.19-0.10-40.00%88239627.64%
GOOG230609C001330002023-06-02 3:57PM EDT133.000.120.100.15-0.09-42.86%16142328.91%
GOOG230609C001340002023-06-02 3:54PM EDT134.000.100.020.20-0.05-33.33%35920633.79%
GOOG230609C001350002023-06-02 3:55PM EDT135.000.080.050.11-0.04-33.33%59355732.23%
GOOG230609C001360002023-06-02 1:18PM EDT136.000.080.000.07-0.02-20.00%7435132.03%
GOOG230609C001370002023-06-02 3:47PM EDT137.000.050.040.15-0.05-50.00%747639.45%
GOOG230609C001380002023-06-02 3:54PM EDT138.000.040.030.12-0.04-50.00%37820840.23%
GOOG230609C001390002023-06-02 12:15PM EDT139.000.050.030.71-0.02-28.57%3710154.15%
GOOG230609C001400002023-06-02 3:59PM EDT140.000.020.020.05-0.04-66.67%16269038.87%
GOOG230609C001410002023-06-02 2:43PM EDT141.000.030.010.19-0.02-40.00%115551.56%
GOOG230609C001420002023-06-02 12:10PM EDT142.000.020.000.48-0.03-60.00%20713156.54%
GOOG230609C001450002023-06-02 2:18PM EDT145.000.020.010.04-0.02-50.00%94416647.66%
GOOG230609C001500002023-06-02 11:21AM EDT150.000.010.000.05-0.02-66.67%5049753.52%
GOOG230609C001550002023-06-01 3:45PM EDT155.000.010.000.020.00-6251556.25%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG230609P000650002023-04-28 3:21PM EDT65.000.020.000.900.00-66261.72%
GOOG230609P000700002023-05-12 12:46PM EDT70.000.010.001.360.00-75255.08%
GOOG230609P000750002023-05-19 3:42PM EDT75.000.010.000.010.00-841121.88%
GOOG230609P000800002023-05-18 11:55AM EDT80.000.010.001.360.00-122204.40%
GOOG230609P000850002023-05-26 2:45PM EDT85.000.010.000.010.00-211793.75%
GOOG230609P000900002023-06-02 12:36PM EDT90.000.010.000.020.00-6216085.94%
GOOG230609P000910002023-06-02 12:07PM EDT91.000.010.000.16-0.01-50.00%438105.47%
GOOG230609P000920002023-05-26 1:38PM EDT92.000.020.000.040.00-4013285.94%
GOOG230609P000930002023-05-25 10:29AM EDT93.000.030.002.130.00-820163.09%
GOOG230609P000940002023-05-25 9:31AM EDT94.000.040.002.130.00-182158.55%
GOOG230609P000950002023-06-01 12:35PM EDT95.000.010.000.100.00-125587.11%
GOOG230609P000960002023-06-02 12:07PM EDT96.000.020.000.020.00-413670.31%
GOOG230609P000970002023-05-30 1:14PM EDT97.000.020.000.020.00-10329567.19%
GOOG230609P000980002023-06-02 12:27PM EDT98.000.010.002.13-0.02-66.67%2257140.53%
GOOG230609P000990002023-06-01 3:06PM EDT99.000.010.002.130.00-20570136.13%
GOOG230609P001000002023-06-02 1:37PM EDT100.000.010.000.02-0.01-50.00%3231960.16%
GOOG230609P001010002023-06-02 9:55AM EDT101.000.010.000.020.00-5045257.81%
GOOG230609P001020002023-06-02 3:36PM EDT102.000.010.000.02-0.01-50.00%5362355.47%
GOOG230609P001030002023-06-02 3:50PM EDT103.000.020.002.02+0.01+100.00%58323116.75%
GOOG230609P001040002023-06-02 11:56AM EDT104.000.010.010.030.00-624254.69%
GOOG230609P001050002023-06-02 1:54PM EDT105.000.020.010.03-0.01-33.33%2357452.34%
GOOG230609P001060002023-06-01 12:47PM EDT106.000.020.000.030.00-1917552.34%
GOOG230609P001070002023-05-31 3:46PM EDT107.000.050.000.020.00-1151146.88%
GOOG230609P001080002023-06-02 1:33PM EDT108.000.020.000.03-0.02-50.00%32837446.88%
GOOG230609P001090002023-06-02 1:01PM EDT109.000.030.000.03-0.01-25.00%43251444.53%
GOOG230609P001100002023-06-02 1:35PM EDT110.000.020.000.04-0.03-60.00%1161,09143.56%
GOOG230609P001110002023-06-02 3:24PM EDT111.000.030.020.04-0.03-50.00%1233141.02%
GOOG230609P001120002023-06-02 3:06PM EDT112.000.030.030.04-0.05-62.50%10836238.28%
GOOG230609P001130002023-06-02 1:38PM EDT113.000.030.020.05-0.05-62.50%10526236.91%
GOOG230609P001140002023-06-02 1:41PM EDT114.000.040.020.06-0.07-63.64%61979735.16%
GOOG230609P001150002023-06-02 2:24PM EDT115.000.060.040.06-0.07-53.85%41992832.42%
GOOG230609P001160002023-06-02 3:49PM EDT116.000.070.020.08-0.07-50.00%36258131.25%
GOOG230609P001170002023-06-02 3:59PM EDT117.000.090.000.10-0.15-62.50%33889329.59%
GOOG230609P001180002023-06-02 3:49PM EDT118.000.110.110.13-0.20-64.52%2754,39028.13%
GOOG230609P001190002023-06-02 3:58PM EDT119.000.160.120.17-0.21-56.76%1,0471,88026.56%
GOOG230609P001200002023-06-02 3:56PM EDT120.000.230.200.24-0.29-55.77%7452,49625.54%
GOOG230609P001210002023-06-02 3:59PM EDT121.000.320.060.50-0.41-56.16%2,31659328.17%
GOOG230609P001220002023-06-02 3:58PM EDT122.000.490.390.52-0.52-51.49%65378424.27%
GOOG230609P001230002023-06-02 3:59PM EDT123.000.740.660.78-0.62-45.59%1,80289824.24%
GOOG230609P001240002023-06-02 3:59PM EDT124.001.020.941.11-0.77-43.02%1,27373324.00%
GOOG230609P001250002023-06-02 3:59PM EDT125.001.501.301.50-0.81-35.06%4,30490023.34%
GOOG230609P001260002023-06-02 3:59PM EDT126.002.001.792.09-0.97-32.66%1,62945324.17%
GOOG230609P001270002023-06-02 3:48PM EDT127.002.492.042.81-1.11-30.83%37626725.66%
GOOG230609P001280002023-06-02 3:54PM EDT128.003.253.203.50-1.70-34.34%19830625.49%
GOOG230609P001290002023-06-02 1:42PM EDT129.004.033.404.85-1.65-29.05%102636.04%
GOOG230609P001300002023-06-02 3:50PM EDT130.004.904.456.10-1.40-22.22%12721344.82%
GOOG230609P001310002023-06-02 2:12PM EDT131.005.824.158.10-1.68-22.40%1565.85%
GOOG230609P001320002023-06-02 9:44AM EDT132.006.485.059.10-2.27-25.94%21570.46%
GOOG230609P001350002023-05-25 10:45AM EDT135.0011.137.9511.900.00-2379.93%
GOOG230609P001370002023-05-22 1:00PM EDT137.0011.009.9513.750.00--085.11%
GOOG230609P001380002023-05-26 10:08AM EDT138.0013.4010.9515.100.00-1095.31%
GOOG230609P001390002023-05-26 12:36PM EDT139.0013.4511.9516.100.00-1099.10%
GOOG230609P001400002023-05-31 10:24AM EDT140.0016.2012.9017.300.00-1055.37%
GOOG230609P001410002023-05-30 10:31AM EDT141.0016.8513.9017.850.00-30101.61%
GOOG230609P001420002023-05-23 12:46PM EDT142.0017.6514.9018.850.00--0105.10%
GOOG230609P001450002023-05-23 10:02AM EDT145.0020.2517.9021.850.00--054.88%
GOOG230609P001500002023-05-02 9:47AM EDT150.0042.9524.1028.050.00-10112.60%