La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,29+1,86 (+1,06 %)
À la clôture : 04:00PM EDT
177,30 +0,01 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240524C000800002024-05-15 3:45PM EDT80.0093.8595.4098.450.00-17348.24%
GOOG240524C000850002024-05-16 9:38AM EDT85.0089.6690.4593.450.00-17324.71%
GOOG240524C000900002024-05-13 3:53PM EDT90.0080.6083.0087.250.00-550.00%
GOOG240524C000950002024-05-15 12:29PM EDT95.0077.8080.0083.450.00-14281.54%
GOOG240524C001000002024-05-09 11:06AM EDT100.0071.0775.0078.450.00-33261.62%
GOOG240524C001050002024-05-17 1:10PM EDT105.0072.1570.0073.45+1.68+2.38%1612242.58%
GOOG240524C001150002024-05-10 3:29PM EDT115.0055.7760.3563.500.00-67208.79%
GOOG240524C001200002024-05-17 2:24PM EDT120.0056.5155.5058.50+10.91+23.93%33191.80%
GOOG240524C001250002024-05-17 3:19PM EDT125.0052.2450.5053.50+5.08+10.77%45175.39%
GOOG240524C001300002024-05-17 10:16AM EDT130.0046.9545.4548.50+9.82+26.45%311159.42%
GOOG240524C001350002024-05-17 3:48PM EDT135.0042.3940.4043.50+1.36+3.31%137143.90%
GOOG240524C001400002024-05-17 1:54PM EDT140.0037.3635.5538.55+3.68+10.93%9197130.08%
GOOG240524C001420002024-05-13 10:13AM EDT142.0025.0232.8035.350.00-1170.31%
GOOG240524C001450002024-05-17 3:45PM EDT145.0032.3330.6033.55+1.75+5.72%1359115.09%
GOOG240524C001460002024-05-17 1:22PM EDT146.0031.5929.0532.55+4.39+16.14%7124112.11%
GOOG240524C001470002024-05-17 2:37PM EDT147.0029.8828.4031.55+6.38+27.15%666109.18%
GOOG240524C001500002024-05-17 3:08PM EDT150.0027.4525.0528.55+1.74+6.77%2187100.29%
GOOG240524C001525002024-05-17 3:55PM EDT152.5024.6723.0026.05+1.67+7.26%238492.92%
GOOG240524C001550002024-05-17 2:55PM EDT155.0022.4621.4023.60+1.79+8.66%3237755.66%
GOOG240524C001575002024-05-17 3:40PM EDT157.5020.0417.9521.10+1.14+6.03%44979.20%
GOOG240524C001600002024-05-17 2:46PM EDT160.0017.1015.3017.75+1.10+6.88%512,61553.13%
GOOG240524C001625002024-05-17 2:03PM EDT162.5014.7813.0016.10+1.88+14.57%306164.26%
GOOG240524C001650002024-05-17 3:48PM EDT165.0012.4912.3013.65+1.74+16.19%3353,44957.47%
GOOG240524C001675002024-05-17 3:58PM EDT167.5010.008.0011.25+1.79+21.80%16943851.12%
GOOG240524C001700002024-05-17 3:59PM EDT170.007.557.307.95+1.22+19.27%9352,51331.20%
GOOG240524C001725002024-05-17 3:51PM EDT172.505.505.355.55+1.43+35.14%4261,76925.29%
GOOG240524C001750002024-05-17 3:58PM EDT175.003.493.453.65+1.02+41.30%3,2343,20823.93%
GOOG240524C001775002024-05-17 3:59PM EDT177.501.951.902.03+0.46+30.87%6,5732,24821.77%
GOOG240524C001800002024-05-17 3:59PM EDT180.001.000.901.06+0.36+56.25%10,0882,81321.78%
GOOG240524C001825002024-05-17 3:59PM EDT182.500.390.390.43+0.10+34.48%3,5631,19920.85%
GOOG240524C001850002024-05-17 3:59PM EDT185.000.150.120.16+0.02+15.38%2,69196320.80%
GOOG240524C001875002024-05-17 3:54PM EDT187.500.050.050.07-0.02-28.57%70918121.88%
GOOG240524C001900002024-05-17 3:58PM EDT190.000.030.020.04-0.02-40.00%25595123.83%
GOOG240524C001950002024-05-17 3:51PM EDT195.000.020.010.06-0.02-50.00%1032633.20%
GOOG240524C002000002024-05-16 1:57PM EDT200.000.020.000.020.00-1993335.16%
GOOG240524C002050002024-05-08 2:38PM EDT205.000.020.000.050.00-104046.29%
GOOG240524C002100002024-05-13 3:52PM EDT210.000.030.000.040.00-29051.56%
GOOG240524C002150002024-05-13 2:00PM EDT215.000.010.000.040.00-11053.13%
GOOG240524C002200002024-04-26 3:04PM EDT220.000.040.000.040.00-5558.59%
GOOG240524C002300002024-04-26 10:15AM EDT230.000.100.000.040.00-5569.53%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240524P000900002024-04-18 1:16PM EDT90.000.030.000.040.00--6171.88%
GOOG240524P001000002024-05-06 3:55PM EDT100.000.020.000.040.00-14146.88%
GOOG240524P001050002024-05-10 11:10AM EDT105.000.010.000.040.00-35135.94%
GOOG240524P001100002024-04-24 10:13AM EDT110.000.090.000.040.00--7124.22%
GOOG240524P001150002024-05-02 3:50PM EDT115.000.020.000.040.00-10373114.06%
GOOG240524P001200002024-05-15 11:08AM EDT120.000.010.000.040.00-1740103.13%
GOOG240524P001250002024-05-16 11:19AM EDT125.000.010.000.040.00-111792.97%
GOOG240524P001300002024-05-16 10:37AM EDT130.000.010.000.040.00-322683.59%
GOOG240524P001350002024-05-16 11:01AM EDT135.000.010.000.050.00-6871176.17%
GOOG240524P001400002024-05-17 9:51AM EDT140.000.010.000.010.00-201,11556.25%
GOOG240524P001410002024-05-13 1:28PM EDT141.000.070.000.070.00-101067.58%
GOOG240524P001420002024-05-14 2:46PM EDT142.000.040.000.070.00-31365.63%
GOOG240524P001440002024-05-13 1:56PM EDT144.000.080.010.030.00-3358.20%
GOOG240524P001450002024-05-16 2:07PM EDT145.000.020.010.04-0.01-33.33%266157.81%
GOOG240524P001460002024-05-10 1:11PM EDT146.000.150.000.070.00-3458.20%
GOOG240524P001480002024-05-10 11:21AM EDT148.000.170.000.040.00-51551.17%
GOOG240524P001490002024-05-15 2:08PM EDT149.000.040.010.040.00-197850.78%
GOOG240524P001500002024-05-17 3:25PM EDT150.000.030.010.040.00-7278151.95%
GOOG240524P001525002024-05-17 2:12PM EDT152.500.030.020.04-0.01-25.00%236247.27%
GOOG240524P001550002024-05-17 3:24PM EDT155.000.040.030.050.00-4373044.14%
GOOG240524P001575002024-05-17 3:57PM EDT157.500.040.040.05-0.01-20.00%5126039.45%
GOOG240524P001600002024-05-17 3:04PM EDT160.000.060.050.06-0.01-14.29%2331,48235.94%
GOOG240524P001625002024-05-17 3:48PM EDT162.500.060.050.07-0.04-40.00%15357132.03%
GOOG240524P001650002024-05-17 3:57PM EDT165.000.090.070.09-0.05-35.71%3551,18128.42%
GOOG240524P001675002024-05-17 3:49PM EDT167.500.110.110.13-0.09-45.00%9321,28525.20%
GOOG240524P001700002024-05-17 3:52PM EDT170.000.210.130.22-0.26-55.32%1,5193,49722.46%
GOOG240524P001725002024-05-17 3:59PM EDT172.500.460.390.46-0.50-52.08%3,7171,72120.80%
GOOG240524P001750002024-05-17 3:59PM EDT175.000.990.911.01-0.91-47.89%5,29695619.97%
GOOG240524P001775002024-05-17 11:00AM EDT177.502.312.262.30-0.69-23.00%4283922.39%
GOOG240524P001800002024-05-17 3:53PM EDT180.003.402.683.55-1.67-32.94%399319.19%
GOOG240524P001850002024-05-17 3:48PM EDT185.007.756.709.70-7.45-49.01%3049.10%
GOOG240524P001875002024-05-14 12:19PM EDT187.5016.7010.3512.850.00-1164.65%
GOOG240524P001900002024-04-26 1:03PM EDT190.0016.5011.6515.000.00-1067.55%
GOOG240524P002100002024-04-16 10:12AM EDT210.0053.5031.6534.700.00--076.12%