Marchés français ouverture 7 h 33 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,32+1,48 (+1,03 %)
À la clôture : 04:00PM EST
144,89 -0,43 (-0,30 %)
Échanges après Bourse : 07:27PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:130.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240223C001300002024-02-22 11:18AM EST2024-02-2315.0315.1515.40+2.94+24.32%1277110.16%
GOOG240301C001300002024-02-22 10:45AM EST2024-03-0115.4115.2515.65+1.76+12.89%18151.27%
GOOG240308C001300002024-02-20 11:46AM EST2024-03-0815.4315.5015.85+2.28+17.34%126242.14%
GOOG240315C001300002024-02-22 3:50PM EST2024-03-1516.1014.8516.05+1.45+9.90%326,19438.04%
GOOG240322C001300002024-02-21 3:50PM EST2024-03-2215.0013.6517.550.00-93248.79%
GOOG240328C001300002024-02-22 10:03AM EST2024-03-2816.4514.0017.70+2.47+17.67%11645.63%
GOOG240419C001300002024-02-22 1:40PM EST2024-04-1917.4517.1017.45+1.20+7.38%302,80934.16%
GOOG240517C001300002024-02-22 3:49PM EST2024-05-1719.0318.7021.40+1.44+8.19%391,10446.34%
GOOG240621C001300002024-02-22 3:53PM EST2024-06-2120.3518.8022.50+1.95+10.60%288,20042.94%
GOOG240719C001300002024-02-21 11:18AM EST2024-07-1919.6220.6021.700.00-420336.09%
GOOG240920C001300002024-02-22 3:21PM EST2024-09-2023.5022.0524.35+1.32+5.95%24,57037.27%
GOOG241018C001300002024-02-20 12:05PM EST2024-10-1821.9024.2026.75+21.90--940.87%
GOOG241220C001300002024-02-22 10:40AM EST2024-12-2026.7525.6527.30+0.80+3.08%51,06837.54%
GOOG250117C001300002024-02-22 3:14PM EST2025-01-1727.6625.5028.05+0.81+3.02%22,78737.45%
GOOG250620C001300002024-02-22 1:15PM EST2025-06-2032.5031.5034.85+1.75+5.69%811,25942.33%
GOOG251219C001300002024-02-22 10:23AM EST2025-12-1936.3834.5539.30+1.58+4.54%21,01342.44%
GOOG260116C001300002024-02-22 1:49PM EST2026-01-1637.1535.6038.30+1.93+5.48%842140.18%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240223P001300002024-02-22 3:27PM EST2024-02-230.010.000.010.00-4170878.13%
GOOG240301P001300002024-02-22 3:38PM EST2024-03-010.030.030.04-0.03-50.00%354,23334.96%
GOOG240308P001300002024-02-22 12:45PM EST2024-03-080.110.090.11-0.08-42.11%1429229.98%
GOOG240315P001300002024-02-22 3:57PM EST2024-03-150.210.200.21-0.11-34.38%16410,78228.03%
GOOG240322P001300002024-02-22 3:52PM EST2024-03-220.310.300.33-0.22-41.51%562326.95%
GOOG240328P001300002024-02-22 3:26PM EST2024-03-280.410.410.43-0.19-31.67%4241926.15%
GOOG240405P001300002024-02-22 12:33PM EST2024-04-050.640.112.34+0.64-6-40.88%
GOOG240419P001300002024-02-22 3:59PM EST2024-04-190.870.850.88-0.22-20.18%5304,23224.99%
GOOG240517P001300002024-02-22 3:41PM EST2024-05-171.941.931.99-0.34-14.91%2172,51427.22%
GOOG240621P001300002024-02-22 2:59PM EST2024-06-212.712.593.30-0.27-9.06%195,61828.49%
GOOG240719P001300002024-02-22 3:38PM EST2024-07-193.103.053.15-0.55-15.07%311,93425.11%
GOOG240920P001300002024-02-21 11:22AM EST2024-09-205.004.455.850.00-42,67928.80%
GOOG241018P001300002024-02-22 11:06AM EST2024-10-185.054.855.00+5.05-14024.84%
GOOG241115P001300002024-02-20 3:03PM EST2024-11-156.655.705.900.00-2325.72%
GOOG241220P001300002024-02-22 12:08PM EST2024-12-206.536.206.40-0.28-4.11%44,56825.33%
GOOG250117P001300002024-02-22 2:02PM EST2025-01-176.906.606.95-0.40-5.48%393,06025.42%
GOOG250620P001300002024-02-22 10:31AM EST2025-06-208.887.7510.70-1.02-10.30%164827.50%
GOOG251219P001300002024-02-14 2:54PM EST2025-12-1910.769.9512.950.00-1829026.70%
GOOG260116P001300002024-02-22 12:08PM EST2026-01-1611.6710.7514.00-1.08-8.47%238727.63%