La bourse ferme dans 6 h 14 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 494,49-5,61 (-0,37 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG200814C011900002020-08-07 1:13PM EDT1,190.00304.450.000.000.00-100.00%
GOOG200814C012000002020-08-07 3:56PM EDT1,200.00295.350.000.000.00-1200.00%
GOOG200814C012300002020-08-07 3:01PM EDT1,230.00259.520.000.000.00-200.00%
GOOG200814C012400002020-08-07 12:55PM EDT1,240.00257.330.000.000.00-100.00%
GOOG200814C012700002020-08-07 2:30PM EDT1,270.00213.930.000.000.00-300.00%
GOOG200814C012800002020-08-07 2:29PM EDT1,280.00204.880.000.000.00-300.00%
GOOG200814C012900002020-07-15 11:04AM EDT1,290.00229.790.000.000.00-500.00%
GOOG200814C013000002020-08-06 1:38PM EDT1,300.00196.000.000.000.00-1000.00%
GOOG200814C013100002020-08-07 12:18PM EDT1,310.00192.220.000.000.00-100.00%
GOOG200814C013200002020-08-04 2:48PM EDT1,320.00143.250.000.000.00-100.00%
GOOG200814C013300002020-08-04 2:48PM EDT1,330.00133.400.000.000.00-100.00%
GOOG200814C013400002020-08-03 1:56PM EDT1,340.00133.210.000.000.00-200.00%
GOOG200814C013500002020-08-06 9:32AM EDT1,350.00122.920.000.000.00-100.00%
GOOG200814C013600002020-08-04 3:58PM EDT1,360.00106.700.000.000.00-200.00%
GOOG200814C013650002020-07-31 9:52AM EDT1,365.00114.700.000.000.00-400.00%
GOOG200814C013700002020-08-05 3:45PM EDT1,370.0098.800.000.000.00-300.00%
GOOG200814C013750002020-08-03 11:58AM EDT1,375.00101.000.000.000.00-300.00%
GOOG200814C013800002020-08-07 9:43AM EDT1,380.00119.370.000.000.00-300.00%
GOOG200814C013850002020-08-06 12:01PM EDT1,385.00101.200.000.000.00-100.00%
GOOG200814C013900002020-08-07 3:18PM EDT1,390.00102.960.000.000.00-100.00%
GOOG200814C013950002020-08-06 1:40PM EDT1,395.00102.570.000.000.00-300.00%
GOOG200814C014000002020-08-07 2:20PM EDT1,400.0087.500.000.000.00-600.00%
GOOG200814C014050002020-08-06 2:58PM EDT1,405.0095.810.000.000.00-100.00%
GOOG200814C014100002020-08-06 12:40PM EDT1,410.0085.150.000.000.00-100.00%
GOOG200814C014150002020-08-04 10:11AM EDT1,415.0066.750.000.000.00-100.00%
GOOG200814C014200002020-08-07 2:58PM EDT1,420.0073.360.000.000.00-500.00%
GOOG200814C014250002020-08-07 11:45AM EDT1,425.0083.520.000.000.00-200.00%
GOOG200814C014300002020-08-07 2:09PM EDT1,430.0061.020.000.000.00-1000.00%
GOOG200814C014350002020-08-07 10:50AM EDT1,435.0075.440.000.000.00-300.00%
GOOG200814C014400002020-08-07 2:07PM EDT1,440.0053.420.000.000.00-300.00%
GOOG200814C014450002020-08-07 1:54PM EDT1,445.0051.550.000.000.00-100.00%
GOOG200814C014500002020-08-07 3:58PM EDT1,450.0052.250.000.000.00-3700.00%
GOOG200814C014550002020-08-07 3:53PM EDT1,455.0047.470.000.000.00-1800.00%
GOOG200814C014600002020-08-07 3:56PM EDT1,460.0043.920.000.000.00-2100.00%
GOOG200814C014650002020-08-07 3:48PM EDT1,465.0041.100.000.000.00-1100.00%
GOOG200814C014700002020-08-07 2:59PM EDT1,470.0033.500.000.000.00-1900.00%
GOOG200814C014750002020-08-07 3:59PM EDT1,475.0034.000.000.000.00-2500.00%
GOOG200814C014800002020-08-07 3:55PM EDT1,480.0030.600.000.000.00-2700.00%
GOOG200814C014850002020-08-07 3:04PM EDT1,485.0025.800.000.000.00-3600.00%
GOOG200814C014900002020-08-07 3:51PM EDT1,490.0023.600.000.000.00-8900.00%
GOOG200814C014950002020-08-07 3:57PM EDT1,495.0021.390.000.000.00-11500.10%
GOOG200814C015000002020-08-07 3:59PM EDT1,500.0018.500.000.000.00-36700.78%
GOOG200814C015050002020-08-07 3:50PM EDT1,505.0016.750.000.000.00-11801.56%
GOOG200814C015100002020-08-07 3:58PM EDT1,510.0015.000.000.000.00-11501.56%
GOOG200814C015150002020-08-07 3:59PM EDT1,515.0012.500.000.000.00-24903.13%
GOOG200814C015200002020-08-07 3:46PM EDT1,520.0011.320.000.000.00-13303.13%
GOOG200814C015250002020-08-07 3:41PM EDT1,525.009.370.000.000.00-6303.13%
GOOG200814C015300002020-08-07 3:53PM EDT1,530.008.500.000.000.00-14903.13%
GOOG200814C015350002020-08-07 3:55PM EDT1,535.007.500.000.000.00-9206.25%
GOOG200814C015400002020-08-07 3:58PM EDT1,540.006.500.000.000.00-14406.25%
GOOG200814C015450002020-08-07 3:55PM EDT1,545.005.680.000.000.00-5006.25%
GOOG200814C015500002020-08-07 3:59PM EDT1,550.004.760.000.000.00-30706.25%
GOOG200814C015550002020-08-07 3:49PM EDT1,555.004.240.000.000.00-5006.25%
GOOG200814C015600002020-08-07 3:57PM EDT1,560.003.680.000.000.00-8606.25%
GOOG200814C015650002020-08-07 3:58PM EDT1,565.003.210.000.000.00-3706.25%
GOOG200814C015700002020-08-07 3:59PM EDT1,570.004.100.000.000.00-2606.25%
GOOG200814C015750002020-08-07 3:59PM EDT1,575.002.450.000.000.00-25012.50%
GOOG200814C015800002020-08-07 3:58PM EDT1,580.002.150.000.000.00-26012.50%
GOOG200814C015850002020-08-07 3:11PM EDT1,585.001.960.000.000.00-11012.50%
GOOG200814C015900002020-08-07 3:59PM EDT1,590.001.650.000.000.00-87012.50%
GOOG200814C015950002020-08-07 3:58PM EDT1,595.001.550.000.000.00-18012.50%
GOOG200814C016000002020-08-07 3:59PM EDT1,600.001.350.000.000.00-99012.50%
GOOG200814C016050002020-08-07 3:10PM EDT1,605.001.340.000.000.00-14012.50%
GOOG200814C016100002020-08-07 12:00PM EDT1,610.001.550.000.000.00-12012.50%
GOOG200814C016150002020-08-07 10:56AM EDT1,615.001.900.000.000.00-1012.50%
GOOG200814C016200002020-08-07 11:33AM EDT1,620.001.350.000.000.00-7012.50%
GOOG200814C016250002020-08-07 1:47PM EDT1,625.001.210.000.000.00-27012.50%
GOOG200814C016300002020-08-07 3:57PM EDT1,630.000.700.000.000.00-4012.50%
GOOG200814C016400002020-08-07 3:34PM EDT1,640.000.400.000.000.00-5012.50%
GOOG200814C016500002020-08-07 3:34PM EDT1,650.000.300.000.000.00-36012.50%
GOOG200814C016600002020-08-07 10:56AM EDT1,660.000.800.000.000.00-1012.50%
GOOG200814C016700002020-08-05 12:29PM EDT1,670.000.430.000.000.00-2025.00%
GOOG200814C016800002020-08-07 3:14PM EDT1,680.000.400.000.000.00-1025.00%
GOOG200814C016900002020-08-07 12:01PM EDT1,690.000.710.000.000.00-1025.00%
GOOG200814C017000002020-08-07 3:12PM EDT1,700.000.500.000.000.00-6025.00%
GOOG200814C017100002020-08-03 2:57PM EDT1,710.000.900.000.000.00-2025.00%
GOOG200814C017200002020-07-31 9:52AM EDT1,720.001.100.000.000.00-4025.00%
GOOG200814C017300002020-08-04 12:32PM EDT1,730.000.150.000.000.00-1025.00%
GOOG200814C017400002020-07-20 11:16AM EDT1,740.0010.900.000.000.00-2025.00%
GOOG200814C017500002020-07-23 12:38PM EDT1,750.004.950.000.000.00-5025.00%
GOOG200814C017600002020-08-03 10:48AM EDT1,760.000.500.000.000.00-1025.00%
GOOG200814C017700002020-07-23 11:38AM EDT1,770.005.220.000.000.00-2025.00%
GOOG200814C017800002020-07-31 9:48AM EDT1,780.000.610.000.000.00-4025.00%
GOOG200814C017900002020-07-30 10:02AM EDT1,790.001.400.000.000.00--025.00%
GOOG200814C018000002020-08-06 10:49AM EDT1,800.000.100.000.000.00-11025.00%
GOOG200814C018100002020-07-31 10:36AM EDT1,810.000.410.000.000.00-1025.00%
GOOG200814C018200002020-07-30 9:37AM EDT1,820.001.000.000.000.00-1025.00%
GOOG200814C018400002020-07-23 11:00AM EDT1,840.003.000.000.000.00--025.00%
GOOG200814C018500002020-08-03 3:31PM EDT1,850.000.250.000.000.00-1025.00%
GOOG200814C018600002020-07-21 3:20PM EDT1,860.004.000.000.000.00--025.00%
GOOG200814C019100002020-07-30 10:56AM EDT1,910.000.650.000.000.00-2050.00%
GOOG200814C019200002020-07-15 10:07AM EDT1,920.006.300.000.000.00-5050.00%
GOOG200814C019400002020-08-07 2:51PM EDT1,940.000.050.000.000.00-10050.00%
GOOG200814C019500002020-08-07 3:12PM EDT1,950.000.150.000.000.00-50050.00%
GOOG200814C019800002020-07-13 11:25AM EDT1,980.006.200.000.000.00-1050.00%
GOOG200814C019900002020-07-28 12:53PM EDT1,990.000.600.000.000.00--050.00%
GOOG200814C020000002020-07-23 11:22AM EDT2,000.001.300.000.000.00-1050.00%
GOOG200814C020100002020-07-13 3:40PM EDT2,010.004.500.000.000.00--050.00%
GOOG200814C020200002020-07-14 9:51AM EDT2,020.005.000.000.000.00-1050.00%
GOOG200814C020700002020-07-27 12:25PM EDT2,070.000.350.000.000.00-1050.00%
GOOG200814C020900002020-07-21 2:05PM EDT2,090.001.850.000.000.00--050.00%
GOOG200814C021000002020-08-07 2:56PM EDT2,100.000.050.000.000.00-10050.00%
GOOG200814C021100002020-07-17 2:09PM EDT2,110.001.000.000.000.00-1050.00%
GOOG200814C021300002020-07-27 10:43AM EDT2,130.000.600.000.000.00--050.00%
GOOG200814C021500002020-07-15 11:55AM EDT2,150.002.750.000.000.00-1050.00%
GOOG200814C021700002020-07-21 1:38PM EDT2,170.001.400.000.000.00-1050.00%
GOOG200814C022000002020-08-03 10:40AM EDT2,200.000.050.000.000.00-6050.00%
GOOG200814C022800002020-07-31 10:03AM EDT2,280.000.050.000.000.00-10050.00%
GOOG200814C022900002020-07-31 10:03AM EDT2,290.000.050.000.000.00-10050.00%
GOOG200814C023100002020-07-31 10:03AM EDT2,310.000.050.000.000.00-20050.00%
GOOG200814C023200002020-07-27 11:10AM EDT2,320.000.100.000.000.00-32050.00%
GOOG200814C023300002020-07-31 2:14PM EDT2,330.000.050.000.000.00-21050.00%
Options de ventepour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG200814P010000002020-07-10 3:09PM EDT1,000.000.950.005.000.00-11176.83%
GOOG200814P010500002020-08-07 9:56AM EDT1,050.000.020.000.000.00-1050.00%
GOOG200814P010600002020-08-04 1:38PM EDT1,060.000.210.000.000.00--050.00%
GOOG200814P011000002020-07-13 3:31PM EDT1,100.001.350.000.000.00--050.00%
GOOG200814P011300002020-08-06 3:58PM EDT1,130.000.100.000.000.00-1050.00%
GOOG200814P011500002020-07-14 9:53AM EDT1,150.003.300.000.000.00-1050.00%
GOOG200814P011600002020-07-28 1:58PM EDT1,160.000.750.000.000.00--050.00%
GOOG200814P011800002020-07-22 9:56AM EDT1,180.000.750.000.000.00--050.00%
GOOG200814P011900002020-07-30 11:23AM EDT1,190.000.400.000.000.00--050.00%
GOOG200814P012000002020-08-03 10:08AM EDT1,200.000.050.000.000.00-1025.00%
GOOG200814P012100002020-07-24 10:37AM EDT1,210.002.350.000.000.00-2025.00%
GOOG200814P012200002020-08-03 11:51AM EDT1,220.000.130.000.000.00-3025.00%
GOOG200814P012300002020-07-23 9:50AM EDT1,230.001.000.000.000.00-1025.00%
GOOG200814P012500002020-07-27 12:42PM EDT1,250.001.910.000.000.00-11025.00%
GOOG200814P012600002020-08-06 2:51PM EDT1,260.000.150.000.000.00-2025.00%
GOOG200814P012700002020-08-07 2:00PM EDT1,270.000.320.000.000.00-11025.00%
GOOG200814P012800002020-08-07 2:00PM EDT1,280.000.350.000.000.00-10025.00%
GOOG200814P012900002020-08-05 10:12AM EDT1,290.000.330.000.000.00-1025.00%
GOOG200814P013000002020-08-07 1:40PM EDT1,300.000.250.000.000.00-7025.00%
GOOG200814P013100002020-08-03 1:43PM EDT1,310.000.800.000.000.00-6025.00%
GOOG200814P013200002020-08-04 3:04PM EDT1,320.000.900.000.000.00-17025.00%
GOOG200814P013300002020-08-07 3:53PM EDT1,330.000.350.000.000.00-4025.00%
GOOG200814P013400002020-08-06 10:43AM EDT1,340.000.580.000.000.00-10025.00%
GOOG200814P013500002020-08-07 2:57PM EDT1,350.000.450.000.000.00-16012.50%
GOOG200814P013600002020-08-07 3:29PM EDT1,360.000.680.000.000.00-5012.50%
GOOG200814P013650002020-08-06 10:39AM EDT1,365.000.870.000.000.00-2012.50%
GOOG200814P013700002020-08-07 2:43PM EDT1,370.001.030.000.000.00-44012.50%
GOOG200814P013750002020-08-07 3:41PM EDT1,375.000.920.000.000.00-8012.50%
GOOG200814P013800002020-08-07 3:58PM EDT1,380.000.900.000.000.00-25012.50%
GOOG200814P013850002020-08-07 3:09PM EDT1,385.001.350.000.000.00-53012.50%
GOOG200814P013900002020-08-07 3:52PM EDT1,390.001.200.000.000.00-10012.50%
GOOG200814P013950002020-08-07 3:54PM EDT1,395.001.350.000.000.00-29012.50%
GOOG200814P014000002020-08-07 3:53PM EDT1,400.001.600.000.000.00-73012.50%
GOOG200814P014050002020-08-07 3:56PM EDT1,405.001.760.000.000.00-20012.50%
GOOG200814P014100002020-08-07 3:10PM EDT1,410.002.660.000.000.00-25012.50%
GOOG200814P014150002020-08-07 3:50PM EDT1,415.002.450.000.000.00-58012.50%
GOOG200814P014200002020-08-07 3:52PM EDT1,420.002.850.000.000.00-4306.25%
GOOG200814P014250002020-08-07 3:55PM EDT1,425.003.300.000.000.00-7206.25%
GOOG200814P014300002020-08-07 3:49PM EDT1,430.003.740.000.000.00-8006.25%
GOOG200814P014350002020-08-07 3:50PM EDT1,435.004.320.000.000.00-5706.25%
GOOG200814P014400002020-08-07 3:55PM EDT1,440.005.050.000.000.00-9706.25%
GOOG200814P014450002020-08-07 2:22PM EDT1,445.008.170.000.000.00-5406.25%
GOOG200814P014500002020-08-07 3:51PM EDT1,450.006.900.000.000.00-20706.25%
GOOG200814P014550002020-08-07 3:58PM EDT1,455.007.750.000.000.00-8006.25%
GOOG200814P014600002020-08-07 3:58PM EDT1,460.009.100.000.000.00-7803.13%
GOOG200814P014650002020-08-07 3:58PM EDT1,465.0010.370.000.000.00-7603.13%
GOOG200814P014700002020-08-07 3:50PM EDT1,470.0012.000.000.000.00-12303.13%
GOOG200814P014750002020-08-07 3:35PM EDT1,475.0015.000.000.000.00-8803.13%
GOOG200814P014800002020-08-07 3:49PM EDT1,480.0014.950.000.000.00-9501.56%
GOOG200814P014850002020-08-07 3:57PM EDT1,485.0017.100.000.000.00-10101.56%
GOOG200814P014900002020-08-07 3:58PM EDT1,490.0019.300.000.000.00-23600.78%
GOOG200814P014950002020-08-07 3:55PM EDT1,495.0021.700.000.000.00-4200.00%
GOOG200814P015000002020-08-07 3:55PM EDT1,500.0024.100.000.000.00-8200.00%
GOOG200814P015050002020-08-07 1:05PM EDT1,505.0027.000.000.000.00-2100.00%
GOOG200814P015100002020-08-07 3:04PM EDT1,510.0031.070.000.000.00-1700.00%
GOOG200814P015150002020-08-07 3:46PM EDT1,515.0033.050.000.000.00-2200.00%
GOOG200814P015200002020-08-07 3:20PM EDT1,520.0038.880.000.000.00-3600.00%
GOOG200814P015250002020-08-07 3:51PM EDT1,525.0040.100.000.000.00-2600.00%
GOOG200814P015300002020-08-07 3:42PM EDT1,530.0046.000.000.000.00-900.00%
GOOG200814P015350002020-08-07 2:29PM EDT1,535.0056.700.000.000.00-1400.00%
GOOG200814P015400002020-08-07 3:30PM EDT1,540.0055.720.000.000.00-800.00%
GOOG200814P015450002020-08-07 11:49AM EDT1,545.0047.670.000.000.00-100.00%
GOOG200814P015500002020-08-07 11:46AM EDT1,550.0050.760.000.000.00-100.00%
GOOG200814P015550002020-08-05 1:58PM EDT1,555.0081.480.000.000.00-300.00%
GOOG200814P015600002020-07-27 12:20PM EDT1,560.0074.100.000.000.00-100.00%
GOOG200814P015650002020-08-06 2:13PM EDT1,565.0068.070.000.000.00-100.00%
GOOG200814P015700002020-08-06 3:10PM EDT1,570.0073.420.000.000.00-300.00%
GOOG200814P015750002020-08-05 3:09PM EDT1,575.00106.450.000.000.00-700.00%
GOOG200814P015800002020-08-06 11:52AM EDT1,580.0096.510.000.000.00-300.00%
GOOG200814P015850002020-08-06 11:52AM EDT1,585.00101.300.000.000.00-100.00%
GOOG200814P015900002020-07-20 3:42PM EDT1,590.0074.700.000.000.00-200.00%
GOOG200814P015950002020-07-31 9:40AM EDT1,595.00137.700.000.000.00-100.00%
GOOG200814P016000002020-07-31 3:19PM EDT1,600.00131.900.000.000.00-400.00%
GOOG200814P016100002020-07-31 9:50AM EDT1,610.00142.600.000.000.00-200.00%
GOOG200814P016300002020-07-07 3:54PM EDT1,630.00158.70125.50135.500.00--10.00%
GOOG200814P016400002020-07-31 9:40AM EDT1,640.00181.000.000.000.00-100.00%
GOOG200814P016500002020-07-13 9:37AM EDT1,650.00123.200.000.000.00-100.00%
GOOG200814P016600002020-07-30 9:54AM EDT1,660.00163.500.000.000.00-100.00%
GOOG200814P016700002020-07-09 9:54AM EDT1,670.00167.50173.60182.000.00-1158.02%
GOOG200814P016800002020-07-09 11:20AM EDT1,680.00198.90182.00191.500.00-1353.91%
GOOG200814P016900002020-07-09 3:04PM EDT1,690.00187.60194.30202.000.00-3864.69%
GOOG200814P017000002020-07-14 3:21PM EDT1,700.00214.600.000.000.00-100.00%
GOOG200814P017100002020-07-15 10:01AM EDT1,710.00198.600.000.000.00-300.00%
GOOG200814P017200002020-07-09 3:13PM EDT1,720.00213.70222.00231.500.00-3362.63%
GOOG200814P017300002020-07-15 10:15AM EDT1,730.00220.000.000.000.00-100.00%
GOOG200814P017400002020-07-15 10:04AM EDT1,740.00228.400.000.000.00-100.00%
GOOG200814P017500002020-07-15 11:42AM EDT1,750.00252.200.000.000.00-300.00%
GOOG200814P017600002020-07-31 9:41AM EDT1,760.00295.500.000.000.00-100.00%
GOOG200814P017700002020-07-28 9:39AM EDT1,770.00251.500.000.000.00-100.00%
GOOG200814P018000002020-07-13 3:48PM EDT1,800.00292.200.000.000.00--00.00%
GOOG200814P018300002020-07-13 3:28PM EDT1,830.00311.900.000.000.00--00.00%
GOOG200814P018400002020-07-13 10:49AM EDT1,840.00286.800.000.000.00--00.00%
GOOG200814P020200002020-07-28 10:05AM EDT2,020.00501.500.000.000.00--00.00%
GOOG200814P021400002020-07-31 9:56AM EDT2,140.00670.300.000.000.00-100.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages