Marchés français ouverture 8 h 57 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,25-1,35 (-1,38 %)
À la clôture : 04:00PM EST
96,38 +0,13 (+0,14 %)
Échanges après Bourse : 06:02PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG221202C000600002022-11-10 3:01PM EST60.0034.0536.1536.400.00-821159.38%
GOOG221202C000650002022-11-08 1:27PM EST65.0023.9031.0031.500.00--450.00%
GOOG221202C000700002022-11-10 10:19AM EST70.0023.6726.1026.600.00-1116133.98%
GOOG221202C000750002022-11-28 12:53PM EST75.0021.6021.2021.50+1.20+5.88%533108.40%
GOOG221202C000780002022-11-28 12:03PM EST78.0018.6518.2518.50+2.58+16.05%41197.27%
GOOG221202C000790002022-11-28 12:53PM EST79.0017.6016.9017.60-2.19-11.07%102450.00%
GOOG221202C000800002022-11-28 2:28PM EST80.0016.0016.1516.45-2.55-13.75%314875.39%
GOOG221202C000810002022-11-28 12:53PM EST81.0015.6015.1015.45-0.70-4.29%92064.06%
GOOG221202C000820002022-11-23 10:05AM EST82.0016.0014.2514.500.00-22177.54%
GOOG221202C000830002022-11-21 9:50AM EST83.0015.6713.2513.450.00-110269.73%
GOOG221202C000840002022-11-28 3:26PM EST84.0012.0012.2512.45-2.84-19.14%422764.84%
GOOG221202C000850002022-11-28 3:08PM EST85.0011.3011.2511.45-1.86-14.13%1036060.16%
GOOG221202C000860002022-11-28 12:59PM EST86.0010.5010.1510.45-1.68-13.79%914864.06%
GOOG221202C000870002022-11-28 2:06PM EST87.009.159.309.50-1.50-14.08%1065055.27%
GOOG221202C000880002022-11-28 1:32PM EST88.008.608.308.50-1.17-11.98%1026650.20%
GOOG221202C000890002022-11-28 2:09PM EST89.007.227.357.50-1.56-17.77%230451.27%
GOOG221202C000900002022-11-28 2:28PM EST90.006.106.306.55-1.70-21.79%3175448.15%
GOOG221202C000910002022-11-28 3:54PM EST91.005.555.355.60-1.31-19.10%1863944.53%
GOOG221202C000920002022-11-28 3:23PM EST92.004.354.504.70-1.57-26.52%3471642.04%
GOOG221202C000930002022-11-28 3:19PM EST93.003.603.653.80-1.39-27.86%8968738.57%
GOOG221202C000940002022-11-28 3:53PM EST94.002.942.862.97-1.21-29.16%13694836.04%
GOOG221202C000950002022-11-28 3:57PM EST95.002.192.152.25-1.06-32.62%7041,64334.62%
GOOG221202C000960002022-11-28 3:59PM EST96.001.591.521.65-1.00-38.61%1,4791,66533.89%
GOOG221202C000970002022-11-28 3:56PM EST97.001.061.021.11-0.85-44.50%2,5511,56932.23%
GOOG221202C000980002022-11-28 3:58PM EST98.000.710.640.74-0.65-47.79%3,3411,94031.98%
GOOG221202C000990002022-11-28 3:55PM EST99.000.420.380.44-0.52-55.32%1,9202,42930.91%
GOOG221202C001000002022-11-28 3:59PM EST100.000.250.220.26-0.35-58.33%6,0913,74930.71%
GOOG221202C001010002022-11-28 3:59PM EST101.000.150.130.15-0.23-60.53%9484,02730.86%
GOOG221202C001020002022-11-28 3:54PM EST102.000.090.080.09-0.14-60.87%1,4194,03531.45%
GOOG221202C001030002022-11-28 3:49PM EST103.000.040.050.06-0.10-71.43%7962,94932.81%
GOOG221202C001040002022-11-28 3:50PM EST104.000.030.030.04-0.05-62.50%2,8312,80034.18%
GOOG221202C001050002022-11-28 3:36PM EST105.000.030.020.03-0.04-57.14%5,0996,21735.94%
GOOG221202C001060002022-11-28 3:42PM EST106.000.020.010.02-0.02-50.00%1011,32237.11%
GOOG221202C001070002022-11-28 3:54PM EST107.000.010.010.02-0.02-66.67%4187340.23%
GOOG221202C001080002022-11-28 1:52PM EST108.000.020.010.02-0.01-33.33%8859542.97%
GOOG221202C001090002022-11-28 3:58PM EST109.000.010.000.02-0.01-50.00%538246.09%
GOOG221202C001100002022-11-28 3:59PM EST110.000.010.000.02-0.01-50.00%5892349.22%
GOOG221202C001110002022-11-25 11:42AM EST111.000.010.000.060.00-1224554.69%
GOOG221202C001120002022-11-28 1:32PM EST112.000.010.000.01-0.01-50.00%1189250.00%
GOOG221202C001130002022-11-28 10:43AM EST113.000.010.000.02-0.01-50.00%422753.13%
GOOG221202C001140002022-11-28 10:42AM EST114.000.010.000.02-0.01-50.00%215955.47%
GOOG221202C001150002022-11-28 9:55AM EST115.000.010.000.01-0.01-50.00%2432053.13%
GOOG221202C001160002022-11-28 9:49AM EST116.000.010.000.020.00-220560.94%
GOOG221202C001170002022-11-28 9:51AM EST117.000.010.000.030.00-422465.63%
GOOG221202C001180002022-11-28 9:46AM EST118.000.010.000.05-0.05-83.33%212672.66%
GOOG221202C001190002022-11-22 10:17AM EST119.000.010.000.030.00-815171.09%
GOOG221202C001200002022-11-25 9:37AM EST120.000.010.000.010.00-164765.63%
GOOG221202C001210002022-11-21 11:49AM EST121.000.020.000.030.00-22075.78%
GOOG221202C001220002022-11-28 9:30AM EST122.000.010.000.030.00-81978.13%
GOOG221202C001230002022-11-23 10:44AM EST123.000.010.000.010.00-810771.88%
GOOG221202C001240002022-11-23 10:36AM EST124.000.010.000.010.00-11775.00%
GOOG221202C001250002022-11-14 2:10PM EST125.000.020.000.030.00-211785.16%
GOOG221202C001300002022-11-16 10:55AM EST130.000.020.000.040.00-214099.22%
GOOG221202C001350002022-10-25 1:11PM EST135.000.100.000.060.00-526115.63%
GOOG221202C001400002022-11-03 8:36AM EST140.000.020.000.040.00--2120.31%
GOOG221202C001450002022-10-26 9:08AM EST145.000.030.000.000.00-1050.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG221202P000600002022-11-16 9:45AM EST60.000.010.000.010.00-100206137.50%
GOOG221202P000650002022-11-21 9:35AM EST65.000.010.000.010.00-1438112.50%
GOOG221202P000700002022-11-22 1:29PM EST70.000.010.000.010.00-348593.75%
GOOG221202P000750002022-11-28 3:55PM EST75.000.030.000.01+0.02+200.00%5776675.00%
GOOG221202P000760002022-11-28 3:55PM EST76.000.040.000.01-0.01-20.00%651371.88%
GOOG221202P000770002022-11-25 10:36AM EST77.000.010.000.010.00-17168.75%
GOOG221202P000780002022-11-25 10:40AM EST78.000.010.000.010.00-657564.06%
GOOG221202P000790002022-11-25 12:07PM EST79.000.010.000.010.00-10575660.94%
GOOG221202P000800002022-11-28 10:59AM EST80.000.010.000.010.00-12,48156.25%
GOOG221202P000810002022-11-28 11:29AM EST81.000.010.000.01-0.01-50.00%132453.13%
GOOG221202P000820002022-11-28 11:39AM EST82.000.010.000.01-0.01-50.00%377950.00%
GOOG221202P000830002022-11-28 3:32PM EST83.000.010.000.020.00-2460150.00%
GOOG221202P000840002022-11-28 2:30PM EST84.000.020.010.020.00-250350.78%
GOOG221202P000850002022-11-28 3:15PM EST85.000.020.010.04-0.01-33.33%771451.56%
GOOG221202P000860002022-11-28 2:28PM EST86.000.020.020.030.00-4581745.31%
GOOG221202P000870002022-11-28 3:54PM EST87.000.030.030.040.00-15749443.36%
GOOG221202P000880002022-11-28 3:42PM EST88.000.050.040.050.00-15880640.63%
GOOG221202P000890002022-11-28 3:56PM EST89.000.070.060.080.00-37552039.65%
GOOG221202P000900002022-11-28 3:59PM EST90.000.110.090.11+0.02+22.22%1,2151,05037.31%
GOOG221202P000910002022-11-28 3:49PM EST91.000.170.140.17+0.04+30.77%2241,21636.13%
GOOG221202P000920002022-11-28 3:58PM EST92.000.240.230.24+0.06+33.33%1,6492,69833.99%
GOOG221202P000930002022-11-28 3:52PM EST93.000.370.360.38+0.10+37.04%1,23166933.20%
GOOG221202P000940002022-11-28 3:58PM EST94.000.560.530.59+0.17+43.59%1,0481,20632.52%
GOOG221202P000950002022-11-28 3:59PM EST95.000.860.810.91+0.28+48.28%4,1902,38332.47%
GOOG221202P000960002022-11-28 3:59PM EST96.001.241.191.28+0.41+49.40%1,8281,18331.23%
GOOG221202P000970002022-11-28 3:59PM EST97.001.731.681.79+0.50+40.65%1,9492,20330.66%
GOOG221202P000980002022-11-28 3:49PM EST98.002.552.292.41+0.85+50.00%6562,02829.98%
GOOG221202P000990002022-11-28 3:43PM EST99.003.253.003.15+1.03+46.40%3311,17829.69%
GOOG221202P001000002022-11-28 3:54PM EST100.003.953.804.05+0.99+33.45%9269532.23%
GOOG221202P001010002022-11-28 2:34PM EST101.005.034.704.95+1.36+37.06%1723433.30%
GOOG221202P001020002022-11-28 3:55PM EST102.005.755.655.85+1.26+28.06%2310132.23%
GOOG221202P001030002022-11-25 11:12AM EST103.005.006.606.800.00-39731.84%
GOOG221202P001040002022-11-28 3:40PM EST104.007.957.607.80+1.60+25.20%2730535.55%
GOOG221202P001050002022-11-28 11:29AM EST105.008.358.608.80+1.15+15.97%157239.06%
GOOG221202P001060002022-11-23 2:54PM EST106.007.259.609.800.00-33742.58%
GOOG221202P001070002022-11-23 3:20PM EST107.008.0010.5510.850.00-62851.76%
GOOG221202P001080002022-11-28 10:14AM EST108.0011.1511.6011.85-1.00-8.23%5355.47%
GOOG221202P001090002022-11-28 1:09PM EST109.0012.5012.6012.85+1.77+16.50%202058.98%
GOOG221202P001100002022-11-28 3:56PM EST110.0013.7513.6013.80+1.45+11.79%101055.86%
GOOG221202P001110002022-11-25 9:46AM EST111.0012.3414.5015.050.00-1053.52%
GOOG221202P001120002022-11-18 10:42AM EST112.0013.9015.5015.950.00-5178.71%
GOOG221202P001130002022-11-28 12:53PM EST113.0016.4516.4517.00+1.80+12.29%11086.23%
GOOG221202P001140002022-10-20 9:02AM EST114.0012.9515.8016.700.00--00.00%
GOOG221202P001150002022-11-28 3:45PM EST115.0018.9018.5518.90+1.65+9.57%8484.77%
GOOG221202P001170002022-11-25 12:17PM EST117.0019.2020.6020.900.00-1050.00%
GOOG221202P001180002022-10-25 10:30AM EST118.0014.7217.9019.500.00--00.00%
GOOG221202P001190002022-10-28 12:39PM EST119.0023.3021.1022.600.00-100.00%
GOOG221202P001200002022-11-28 3:27PM EST120.0024.0523.5524.00-0.95-3.80%2578.13%
GOOG221202P001220002022-11-10 10:20AM EST122.0028.6025.5026.150.00--195.70%
GOOG221202P001350002022-11-03 9:50AM EST135.0049.1038.5038.950.00--0149.41%