GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG190927C010000002019-09-13 1:44PM EDT1,000.00235.54227.40236.000.00-12089.23%
GOOG190927C010200002019-08-19 12:00AM EDT1,020.00163.23209.30218.500.00--1996.66%
GOOG190927C010400002019-08-19 12:00AM EDT1,040.00147.00188.80197.700.00--1085.11%
GOOG190927C010500002019-09-05 2:47PM EDT1,050.00161.53177.20186.000.00-7770.56%
GOOG190927C011000002019-08-20 9:33AM EDT1,100.00103.13127.40136.000.00--253.70%
GOOG190927C011150002019-09-18 3:58PM EDT1,115.00119.38112.50119.800.00--162.01%
GOOG190927C011250002019-09-09 10:11AM EDT1,125.0095.00102.20109.900.00-1558.19%
GOOG190927C011300002019-08-13 9:48AM EDT1,130.0083.00106.20115.900.00-1073.38%
GOOG190927C011425002019-09-03 11:47AM EDT1,142.5058.0085.2093.100.00--052.94%
GOOG190927C011500002019-09-19 9:52AM EDT1,150.0090.3777.3085.600.00-1349.66%
GOOG190927C011550002019-09-20 3:27PM EDT1,155.0078.4072.9080.60+1.45+1.88%1647.46%
GOOG190927C011575002019-08-26 10:11AM EDT1,157.5034.4469.9077.700.00--145.23%
GOOG190927C011600002019-09-06 11:12AM EDT1,160.0055.4267.4075.200.00-1944.13%
GOOG190927C011625002019-09-20 9:39AM EDT1,162.5080.2866.2073.70+33.18+70.45%-545.70%
GOOG190927C011650002019-09-20 9:39AM EDT1,165.0077.8363.1070.30+16.83+27.59%44642.19%
GOOG190927C011675002019-09-09 12:40PM EDT1,167.5045.3560.0067.900.00-11141.35%
GOOG190927C011700002019-09-11 1:51PM EDT1,170.0055.9757.8065.400.00-2540.22%
GOOG190927C011725002019-09-20 1:42PM EDT1,172.5057.8556.4063.60+6.35+12.33%1740.86%
GOOG190927C011750002019-09-17 12:58PM EDT1,175.0053.6953.9062.100.00-101642.07%
GOOG190927C011775002019-09-12 9:53AM EDT1,177.5054.2051.5058.100.00-1537.31%
GOOG190927C011800002019-09-20 12:38PM EDT1,180.0053.1549.2055.70-9.35-14.96%23936.40%
GOOG190927C011825002019-09-20 3:34PM EDT1,182.5051.0346.6053.60-8.57-14.38%11436.16%
GOOG190927C011850002019-09-16 9:56AM EDT1,185.0056.0044.3050.900.00-68434.51%
GOOG190927C011875002019-09-20 2:39PM EDT1,187.5046.3541.9048.50-5.92-11.33%12833.54%
GOOG190927C011900002019-09-12 2:40PM EDT1,190.0042.0039.5045.00-13.00-23.64%17430.06%
GOOG190927C011925002019-09-10 12:14PM EDT1,192.5048.0837.5042.500.00-14128.88%
GOOG190927C011950002019-09-13 10:58AM EDT1,195.0046.0436.2041.500.00-211830.94%
GOOG190927C011975002019-09-20 10:36AM EDT1,197.5041.7034.2038.80+4.35+11.65%42029.25%
GOOG190927C012000002019-09-20 3:51PM EDT1,200.0033.3031.6037.00-8.59-20.51%926129.39%
GOOG190927C012025002019-09-17 10:08AM EDT1,202.5032.5029.2034.000.00-11627.09%
GOOG190927C012050002019-09-20 11:48AM EDT1,205.0030.4526.5032.00-9.55-23.87%22626.74%
GOOG190927C012075002019-09-20 2:39PM EDT1,207.5028.3525.0028.60-4.45-13.57%62423.66%
GOOG190927C012100002019-09-20 2:46PM EDT1,210.0026.5023.8026.20-9.86-27.12%297722.50%
GOOG190927C012125002019-09-19 2:28PM EDT1,212.5022.1022.3025.80-7.96-26.48%4824.90%
GOOG190927C012150002019-09-20 1:38PM EDT1,215.0020.8019.9022.10-8.20-28.28%13121.31%
GOOG190927C012175002019-09-20 3:37PM EDT1,217.5021.0018.4020.10+0.36+1.74%41120.68%
GOOG190927C012200002019-09-20 3:52PM EDT1,220.0016.9316.8018.70-11.47-40.39%615820.98%
GOOG190927C012225002019-09-20 1:35PM EDT1,222.5015.7212.9017.50-11.48-42.21%31421.46%
GOOG190927C012250002019-09-20 3:56PM EDT1,225.0015.0013.5014.40-6.78-31.13%324418.75%
GOOG190927C012275002019-09-20 3:56PM EDT1,227.5012.8011.9012.30-5.30-29.28%264617.57%
GOOG190927C012300002019-09-20 3:47PM EDT1,230.0011.3010.8011.30-6.88-37.84%13035218.02%
GOOG190927C012325002019-09-20 3:55PM EDT1,232.5010.309.009.70-5.55-35.02%1004317.37%
GOOG190927C012350002019-09-20 3:02PM EDT1,235.009.608.008.60-4.70-32.87%12771917.37%
GOOG190927C012375002019-09-20 3:59PM EDT1,237.507.007.207.50-6.40-47.76%2804717.22%
GOOG190927C012400002019-09-20 3:58PM EDT1,240.006.305.606.10-5.15-44.98%34919716.41%
GOOG190927C012425002019-09-20 3:55PM EDT1,242.505.504.705.10-4.33-44.05%1138716.09%
GOOG190927C012450002019-09-20 3:58PM EDT1,245.004.313.904.40-4.19-49.29%25614716.14%
GOOG190927C012475002019-09-20 3:50PM EDT1,247.503.703.403.70-3.50-48.61%505316.03%
GOOG190927C012500002019-09-20 3:59PM EDT1,250.002.752.753.00-3.85-58.33%51012115.75%
GOOG190927C012525002019-09-20 3:48PM EDT1,252.502.352.052.40-3.35-58.77%468215.48%
GOOG190927C012550002019-09-20 3:50PM EDT1,255.001.801.551.90-3.30-64.71%10729315.24%
GOOG190927C012575002019-09-20 3:02PM EDT1,257.501.771.151.55-2.23-55.75%173515.22%
GOOG190927C012600002019-09-20 3:41PM EDT1,260.001.150.851.15-2.35-67.14%6384814.84%
GOOG190927C012625002019-09-20 3:32PM EDT1,262.500.970.701.00-1.88-65.96%155115.15%
GOOG190927C012650002019-09-20 3:08PM EDT1,265.000.650.550.90-1.25-65.79%8325115.58%
GOOG190927C012675002019-09-20 12:02PM EDT1,267.500.600.300.75-1.21-66.85%61515.72%
GOOG190927C012700002019-09-20 3:39PM EDT1,270.000.500.150.65-1.12-69.14%297816.00%
GOOG190927C012725002019-09-20 1:09PM EDT1,272.500.400.100.55-0.80-66.67%45516.19%
GOOG190927C012750002019-09-20 10:15AM EDT1,275.000.620.000.50-0.23-27.06%26216.61%
GOOG190927C012800002019-09-20 12:41PM EDT1,280.000.150.100.40-0.55-78.57%45717.31%
GOOG190927C012825002019-09-19 1:18PM EDT1,282.500.520.000.350.00-12217.58%
GOOG190927C012850002019-09-20 9:34AM EDT1,285.000.420.000.35+0.13+44.83%22318.25%
GOOG190927C012875002019-09-19 10:29AM EDT1,287.500.600.000.350.00-4618.92%
GOOG190927C012900002019-09-19 10:20AM EDT1,290.000.500.000.350.00-113319.58%
GOOG190927C012925002019-09-19 3:34PM EDT1,292.500.280.000.350.00-1220.24%
GOOG190927C012950002019-09-16 3:15PM EDT1,295.000.410.000.300.00-24620.36%
GOOG190927C013000002019-09-19 3:34PM EDT1,300.000.200.050.300.00-113321.63%
GOOG190927C013025002019-09-19 2:32PM EDT1,302.500.230.000.250.00-21321.66%
GOOG190927C013050002019-09-16 11:22AM EDT1,305.000.410.000.250.00--1022.27%
GOOG190927C013100002019-09-13 1:42PM EDT1,310.000.270.000.250.00-52823.46%
GOOG190927C013150002019-09-16 3:50PM EDT1,315.000.20-0.300.00--125.34%
GOOG190927C013175002019-09-16 12:12AM EDT1,317.500.200.000.250.00--225.27%
GOOG190927C013200002019-09-12 10:20AM EDT1,320.000.230.000.300.00-3226.56%
GOOG190927C013300002019-08-23 10:45AM EDT1,330.000.730.000.250.00--128.17%
GOOG190927C013600002019-08-19 12:00AM EDT1,360.001.510.000.750.00--241.21%
GOOG190927C013700002019-09-10 2:26PM EDT1,370.000.060.000.250.00-11037.11%
Options de ventepour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG190927P008700002019-08-27 1:14PM EDT870.000.150.000.200.00--1296.68%
GOOG190927P008900002019-08-19 12:03AM EDT890.001.150.000.700.00--5104.00%
GOOG190927P009000002019-08-23 1:28PM EDT900.000.820.000.250.00-4589.94%
GOOG190927P009200002019-08-27 1:14PM EDT920.000.640.000.250.00--284.18%
GOOG190927P009300002019-09-09 9:42AM EDT930.000.15-0.250.00--187.65%
GOOG190927P009400002019-09-05 11:44AM EDT940.000.100.000.250.00-102078.42%
GOOG190927P009600002019-09-04 10:06AM EDT960.000.540.000.250.00--572.85%
GOOG190927P009700002019-08-19 12:03AM EDT970.001.900.000.750.00-31279.54%
GOOG190927P009800002019-09-18 3:05PM EDT980.000.15-0.250.00--472.75%
GOOG190927P009900002019-09-11 1:08PM EDT990.000.170.000.250.00-21264.55%
GOOG190927P010000002019-09-04 10:06AM EDT1,000.001.060.000.250.00-51561.91%
GOOG190927P010100002019-08-19 12:03AM EDT1,010.005.500.000.550.00--364.84%
GOOG190927P010300002019-09-17 1:15PM EDT1,030.000.240.000.300.00-12254.98%
GOOG190927P010400002019-09-19 11:22AM EDT1,040.000.230.000.300.00-203552.25%
GOOG190927P010500002019-09-19 11:29AM EDT1,050.000.140.000.300.00-405753.96%
GOOG190927P010550002019-09-19 1:17PM EDT1,055.000.170.000.300.00-223252.54%
GOOG190927P010600002019-09-19 2:26PM EDT1,060.000.200.000.300.00-3951.12%
GOOG190927P010700002019-09-19 11:19AM EDT1,070.000.250.000.350.00-506049.29%
GOOG190927P010800002019-09-19 12:09PM EDT1,080.000.200.000.350.00-325346.41%
GOOG190927P010900002019-09-20 10:39AM EDT1,090.000.150.000.45-0.10-40.00%104345.17%
GOOG190927P011000002019-09-20 11:12AM EDT1,100.000.200.000.40-0.05-20.00%308141.46%
GOOG190927P011050002019-09-19 1:15PM EDT1,105.000.300.000.450.00-405440.72%
GOOG190927P011100002019-09-20 11:54AM EDT1,110.000.100.000.45-0.23-69.70%210239.26%
GOOG190927P011150002019-09-11 1:08PM EDT1,115.001.230.000.450.00-2537.79%
GOOG190927P011175002019-09-19 12:12PM EDT1,117.500.360.000.500.00-141437.67%
GOOG190927P011200002019-09-20 1:25PM EDT1,120.000.250.050.50-0.16-39.02%113136.91%
GOOG190927P011250002019-09-17 2:49PM EDT1,125.000.300.000.50-0.50-62.50%51735.43%
GOOG190927P011275002019-09-18 9:47AM EDT1,127.500.650.050.500.00--634.67%
GOOG190927P011300002019-09-19 11:26AM EDT1,130.000.440.000.550.00-2510334.47%
GOOG190927P011325002019-09-19 11:56AM EDT1,132.500.460.250.550.00-11733.72%
GOOG190927P011350002019-09-20 9:51AM EDT1,135.000.340.050.55-0.62-64.58%3732.96%
GOOG190927P011375002019-09-16 3:17PM EDT1,137.500.900.050.550.00-21832.20%
GOOG190927P011400002019-09-19 11:56AM EDT1,140.000.450.050.60-0.08-15.09%38931.91%
GOOG190927P011425002019-09-18 9:45AM EDT1,142.500.800.300.600.00-32731.14%
GOOG190927P011450002019-09-19 1:17PM EDT1,145.000.570.050.600.00-203330.37%
GOOG190927P011475002019-09-20 2:47PM EDT1,147.500.350.100.60-1.03-74.64%22829.60%
GOOG190927P011500002019-09-20 12:34PM EDT1,150.000.470.250.65-0.15-24.19%2718229.25%
GOOG190927P011525002019-09-20 3:26PM EDT1,152.500.650.150.65-0.90-58.06%22728.47%
GOOG190927P011550002019-09-20 11:33AM EDT1,155.000.420.200.70-0.21-33.33%144228.08%
GOOG190927P011575002019-09-20 11:08AM EDT1,157.500.600.200.700.00-23327.28%
GOOG190927P011600002019-09-20 11:17AM EDT1,160.000.500.300.70-0.27-35.06%717526.49%
GOOG190927P011625002019-09-20 11:41AM EDT1,162.500.550.200.75-0.55-50.00%11126.04%
GOOG190927P011650002019-09-19 12:12PM EDT1,165.000.650.500.800.00-12425.56%
GOOG190927P011675002019-09-20 11:06AM EDT1,167.500.550.400.85-1.50-73.17%11025.06%
GOOG190927P011700002019-09-20 1:59PM EDT1,170.000.980.400.90+0.18+22.50%316324.52%
GOOG190927P011725002019-09-20 11:08AM EDT1,172.500.600.500.95-0.50-45.45%23523.96%
GOOG190927P011750002019-09-20 2:48PM EDT1,175.000.700.551.05-0.92-56.79%33723.65%
GOOG190927P011775002019-09-20 1:18PM EDT1,177.501.200.651.10+0.10+9.09%11823.02%
GOOG190927P011800002019-09-20 3:55PM EDT1,180.001.000.801.20-0.06-5.66%177822.61%
GOOG190927P011825002019-09-19 2:08PM EDT1,182.501.110.751.300.00-25322.16%
GOOG190927P011850002019-09-20 3:48PM EDT1,185.001.250.901.40+0.05+4.17%3120321.66%
GOOG190927P011875002019-09-20 1:20PM EDT1,187.501.701.001.60-2.80-62.22%13221.49%
GOOG190927P011900002019-09-20 3:55PM EDT1,190.001.501.201.75+0.02+1.35%2224721.06%
GOOG190927P011925002019-09-20 3:32PM EDT1,192.501.581.301.95-3.12-66.38%46620.74%
GOOG190927P011950002019-09-20 3:57PM EDT1,195.001.801.702.150.00-1021820.34%
GOOG190927P011975002019-09-20 11:51AM EDT1,197.501.771.502.40-0.53-23.04%214920.03%
GOOG190927P012000002019-09-20 3:57PM EDT1,200.002.251.902.70+0.07+3.21%11231719.76%
GOOG190927P012025002019-09-20 1:34PM EDT1,202.503.602.253.10+0.85+30.91%1338719.64%
GOOG190927P012050002019-09-20 3:45PM EDT1,205.002.802.303.20+0.05+1.82%214218.73%
GOOG190927P012075002019-09-20 3:52PM EDT1,207.503.603.503.80+0.75+26.32%163618.88%
GOOG190927P012100002019-09-20 3:46PM EDT1,210.003.923.904.30+0.62+18.79%12723818.68%
GOOG190927P012125002019-09-20 2:12PM EDT1,212.505.104.504.80+1.30+34.21%4812918.36%
GOOG190927P012150002019-09-20 3:54PM EDT1,215.005.005.105.40+0.40+8.70%29716218.13%
GOOG190927P012175002019-09-20 3:29PM EDT1,217.505.005.806.20+0.40+8.70%403818.13%
GOOG190927P012200002019-09-20 3:46PM EDT1,220.006.426.606.90+1.42+28.40%36924517.83%
GOOG190927P012225002019-09-20 3:30PM EDT1,222.506.707.407.80+0.80+13.56%872717.73%
GOOG190927P012250002019-09-20 3:57PM EDT1,225.007.908.108.80+1.24+18.62%21412317.67%
GOOG190927P012275002019-09-20 3:54PM EDT1,227.508.969.109.80+0.76+9.27%852017.46%
GOOG190927P012300002019-09-20 3:56PM EDT1,230.009.4010.2011.00+1.30+16.05%5409317.43%
GOOG190927P012325002019-09-20 3:40PM EDT1,232.5010.0010.8014.40+2.05+25.79%2582820.76%
GOOG190927P012350002019-09-20 3:59PM EDT1,235.0012.6111.4015.90+2.96+30.67%2473120.96%
GOOG190927P012375002019-09-20 3:59PM EDT1,237.5014.0112.8017.30+3.64+35.10%2265320.87%
GOOG190927P012400002019-09-20 3:27PM EDT1,240.0014.0714.8017.90+2.07+17.25%2954719.33%
GOOG190927P012425002019-09-20 2:29PM EDT1,242.5016.8016.1020.40+2.90+20.86%1041820.84%
GOOG190927P012450002019-09-20 3:46PM EDT1,245.0018.3017.1021.60+4.90+36.57%444420.01%
GOOG190927P012475002019-09-20 9:42AM EDT1,247.5012.7019.2024.00-1.40-9.93%2621.19%
GOOG190927P012500002019-09-20 2:18PM EDT1,250.0023.0020.0024.90+5.00+27.78%121319.49%
GOOG190927P012550002019-09-19 1:42PM EDT1,255.0023.1623.0029.100.00-21020.24%
GOOG190927P012600002019-09-19 1:05PM EDT1,260.0024.9028.0034.000.00-1122.26%
GOOG190927P012750002019-09-16 9:32AM EDT1,275.0042.2040.7048.300.00-1126.69%
GOOG190927P012900002019-09-16 12:07AM EDT1,290.0050.9055.5063.300.00--132.31%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages