La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,33+1,27 (+0,73 %)
À la clôture : 04:00PM EDT
176,31 -0,02 (-0,01 %)
Échanges après Bourse : 07:35PM 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
GOOG240524C000800002024-05-21 2:02PM EDT80.0099.2194.1598.850.00-17668.75%
GOOG240524C000850002024-05-22 12:12PM EDT85.0092.4089.1593.850.00-61621.88%
GOOG240524C000900002024-05-20 9:52AM EDT90.0089.4384.1588.900.00-50587.50%
GOOG240524C000950002024-05-24 9:46AM EDT95.0081.1579.1583.85+3.35+4.31%34534.38%
GOOG240524C001000002024-05-24 10:33AM EDT100.0076.2574.1579.00+5.18+7.29%33520.70%
GOOG240524C001050002024-05-24 1:52PM EDT105.0072.4469.1573.95+0.29+0.40%1616472.66%
GOOG240524C001100002024-05-24 1:21PM EDT110.0066.8964.1569.00-0.58-0.86%2625442.19%
GOOG240524C001150002024-05-24 1:22PM EDT115.0062.0059.1563.80+1.12+1.84%67375.00%
GOOG240524C001200002024-05-24 2:03PM EDT120.0057.4054.2058.85-0.29-0.50%34357.03%
GOOG240524C001250002024-05-24 3:17PM EDT125.0051.5349.1553.95-0.90-1.72%46329.69%
GOOG240524C001300002024-05-24 12:50PM EDT130.0046.7244.1548.95-0.08-0.17%38296.88%
GOOG240524C001350002024-05-23 9:49AM EDT135.0041.9339.1543.90-1.80-4.12%128259.77%
GOOG240524C001400002024-05-24 3:09PM EDT140.0036.5034.1539.00+1.27+3.60%6165238.09%
GOOG240524C001420002024-05-21 12:02PM EDT142.0034.2532.4036.95-2.99-8.03%2021240.23%
GOOG240524C001430002024-05-16 11:18AM EDT143.0033.2031.1536.00+0.04+0.12%-12219.53%
GOOG240524C001440002024-05-24 12:59PM EDT144.0033.0230.1534.90-0.74-2.19%6161205.08%
GOOG240524C001450002024-05-24 3:14PM EDT145.0031.6031.1534.00-1.82-5.45%1152297.85%
GOOG240524C001460002024-05-24 1:08PM EDT146.0031.6228.4032.90+0.36+1.15%127127211.33%
GOOG240524C001470002024-05-24 3:24PM EDT147.0029.7227.1532.00-2.60-8.04%7273194.92%
GOOG240524C001480002024-05-24 12:21PM EDT148.0029.1926.5031.00-0.65-2.18%5355210.16%
GOOG240524C001490002024-05-24 3:48PM EDT149.0027.5825.1529.95-0.71-2.51%8181179.30%
GOOG240524C001500002024-05-24 3:49PM EDT150.0026.6524.3529.00+1.43+5.67%85157189.06%
GOOG240524C001525002024-05-24 3:34PM EDT152.5023.9321.9525.65+1.63+7.31%6390269.53%
GOOG240524C001550002024-05-24 3:54PM EDT155.0021.2420.2022.50+1.24+6.20%78378100.00%
GOOG240524C001575002024-05-24 3:57PM EDT157.5018.7916.7021.30-0.10-0.53%3044122.66%
GOOG240524C001600002024-05-24 2:57PM EDT160.0016.3014.1517.35+1.30+8.67%2081,128168.95%
GOOG240524C001625002024-05-24 3:54PM EDT162.5014.2111.6516.30+1.48+11.63%207691.41%
GOOG240524C001650002024-05-24 3:26PM EDT165.0012.009.5513.80+1.90+18.81%2381,77394.14%
GOOG240524C001675002024-05-24 3:54PM EDT167.508.757.909.90+1.05+13.64%15951954.49%
GOOG240524C001700002024-05-24 3:54PM EDT170.006.575.257.50+1.57+31.40%5542,04095.41%
GOOG240524C001725002024-05-24 3:53PM EDT172.503.802.994.20+1.01+36.20%3941,77144.24%
GOOG240524C001750002024-05-24 3:59PM EDT175.001.230.801.55+0.26+26.80%3,1363,03518.85%
GOOG240524C001775002024-05-24 3:58PM EDT177.500.010.000.01-0.18-94.74%7,3046,0237.03%
GOOG240524C001800002024-05-24 3:56PM EDT180.000.010.000.01-0.03-75.00%2,4596,82018.36%
GOOG240524C001825002024-05-24 3:58PM EDT182.500.010.000.01-0.02-66.67%6843,36028.91%
GOOG240524C001850002024-05-24 3:39PM EDT185.000.020.000.01+0.01+100.00%3784,72838.28%
GOOG240524C001875002024-05-24 12:53PM EDT187.500.010.000.010.00-481,31647.66%
GOOG240524C001900002024-05-24 11:09AM EDT190.000.010.000.01-0.01-50.00%112,10053.13%
GOOG240524C001925002024-05-23 10:00AM EDT192.500.010.001.050.00-1925126.37%
GOOG240524C001950002024-05-21 11:42AM EDT195.000.010.001.050.00-21478139.84%
GOOG240524C002000002024-05-24 11:09AM EDT200.000.010.000.01-0.01-50.00%193384.38%
GOOG240524C002050002024-05-08 2:38PM EDT205.000.020.000.010.00-304096.88%
GOOG240524C002100002024-05-23 10:14AM EDT210.000.010.000.010.00-6090112.50%
GOOG240524C002150002024-05-13 2:00PM EDT215.000.010.001.050.00-110233.59%
GOOG240524C002200002024-04-26 3:04PM EDT220.000.040.001.050.00-55254.30%
GOOG240524C002300002024-04-26 10:15AM EDT230.000.100.001.050.00-55293.55%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240524P000800002024-05-16 1:13PM EDT80.000.010.000.010.00--10475.00%
GOOG240524P000900002024-04-18 1:16PM EDT90.000.030.000.040.00--6453.13%
GOOG240524P001000002024-05-06 3:55PM EDT100.000.020.001.050.00-34589.45%
GOOG240524P001050002024-05-10 11:10AM EDT105.000.010.000.190.00-25421.88%
GOOG240524P001100002024-04-24 10:13AM EDT110.000.090.000.010.00--7287.50%
GOOG240524P001150002024-05-02 3:50PM EDT115.000.020.000.010.00-10373262.50%
GOOG240524P001200002024-05-15 11:08AM EDT120.000.010.001.060.00-1740422.46%
GOOG240524P001250002024-05-22 2:56PM EDT125.000.010.001.060.00-4116384.18%
GOOG240524P001300002024-05-17 10:45AM EDT130.000.010.001.050.00-3226346.48%
GOOG240524P001350002024-05-23 10:14AM EDT135.000.010.000.210.00-60649236.72%
GOOG240524P001400002024-05-21 9:51AM EDT140.000.010.001.050.00-101,112275.39%
GOOG240524P001410002024-05-17 12:10PM EDT141.000.010.001.050.00-1222268.56%
GOOG240524P001420002024-05-14 2:46PM EDT142.000.040.001.050.00-313261.52%
GOOG240524P001440002024-05-13 1:56PM EDT144.000.080.001.050.00-33247.85%
GOOG240524P001450002024-05-22 10:52AM EDT145.000.010.000.230.00-10654182.81%
GOOG240524P001460002024-05-22 11:17AM EDT146.000.010.002.130.00-24277.83%
GOOG240524P001470002024-05-21 9:37AM EDT147.000.010.001.050.00-66227.34%
GOOG240524P001480002024-05-21 10:06AM EDT148.000.010.000.010.00-575115.63%
GOOG240524P001490002024-05-23 11:19AM EDT149.000.010.000.010.00-178112.50%
GOOG240524P001500002024-05-24 12:54PM EDT150.000.010.000.010.00-2790106.25%
GOOG240524P001525002024-05-24 1:06PM EDT152.500.010.001.050.00-881190.23%
GOOG240524P001550002024-05-24 11:31AM EDT155.000.010.001.050.00-6631173.44%
GOOG240524P001575002024-05-24 2:20PM EDT157.500.010.001.05-0.01-50.00%41271156.54%
GOOG240524P001600002024-05-24 2:24PM EDT160.000.010.000.01-0.01-50.00%751,59267.19%
GOOG240524P001625002024-05-24 1:57PM EDT162.500.010.000.010.00-15576256.25%
GOOG240524P001650002024-05-24 2:59PM EDT165.000.010.000.01-0.01-50.00%671,18051.56%
GOOG240524P001675002024-05-24 2:15PM EDT167.500.010.000.01-0.02-66.67%181,89640.63%
GOOG240524P001700002024-05-24 3:27PM EDT170.000.010.000.01-0.05-83.33%6513,22530.47%
GOOG240524P001725002024-05-24 3:33PM EDT172.500.010.000.01-0.17-94.44%1,1363,50719.53%
GOOG240524P001750002024-05-24 3:48PM EDT175.000.010.000.01-0.84-98.82%11,9683,1697.81%
GOOG240524P001775002024-05-24 3:58PM EDT177.501.121.001.80-1.73-60.70%3,1772,97330.27%
GOOG240524P001800002024-05-24 3:35PM EDT180.003.492.445.25-1.33-27.59%17176282.62%
GOOG240524P001825002024-05-24 1:14PM EDT182.505.705.008.25-1.74-23.39%275963.09%
GOOG240524P001850002024-05-23 1:51PM EDT185.009.106.5510.050.00-11117.48%
GOOG240524P001875002024-05-22 2:48PM EDT187.5010.508.8513.350.00-41164.31%
GOOG240524P001900002024-04-26 1:03PM EDT190.0016.5012.0015.700.00-1087.30%
GOOG240524P001950002024-05-17 10:40AM EDT195.0017.7616.2020.400.00-10199.66%
GOOG240524P002100002024-05-22 3:58PM EDT210.0032.1031.1035.850.00-20307.42%