La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,71+1,55 (+1,56 %)
À la clôture : 04:00PM EST
100,66 -0,05 (-0,05 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:80.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG230203C000800002023-01-27 12:13PM EST2023-02-0320.6518.6022.75+1.65+8.68%165176.81%
GOOG230210C000800002023-01-27 9:59AM EST2023-02-1020.5518.9021.40-0.27-1.30%172489.36%
GOOG230217C000800002023-01-27 2:13PM EST2023-02-1721.7020.4023.00+2.70+14.21%372,09880.62%
GOOG230224C000800002023-01-09 1:31PM EST2023-02-2412.5019.7023.100.00--563.18%
GOOG230317C000800002023-01-27 10:02AM EST2023-03-1722.5021.1022.00+4.90+27.84%1037750.34%
GOOG230421C000800002023-01-27 10:02AM EST2023-04-2122.2420.6523.25+1.90+9.34%268555.44%
GOOG230616C000800002023-01-26 12:49PM EST2023-06-1621.9522.5025.450.00-127256.29%
GOOG230915C000800002023-01-24 2:42PM EST2023-09-1524.2525.2027.450.00-460952.39%
GOOG240119C000800002023-01-27 2:01PM EST2024-01-1928.6028.0029.35+4.45+18.43%364548.43%
GOOG240621C000800002023-01-27 1:21PM EST2024-06-2130.7030.3032.60+3.00+10.83%555749.21%
GOOG250117C000800002023-01-27 3:48PM EST2025-01-1734.3033.0535.00+1.95+6.03%131,81346.78%
GOOG250620C000800002023-01-26 10:57AM EST2025-06-2032.6035.0538.500.00-3749.55%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG230203P000800002023-01-27 3:05PM EST2023-02-030.030.020.04-0.02-40.00%66452771.48%
GOOG230210P000800002023-01-27 3:04PM EST2023-02-100.060.070.09-0.06-50.00%2610,43058.01%
GOOG230217P000800002023-01-27 3:58PM EST2023-02-170.140.120.14-0.04-22.22%1,0266,84651.17%
GOOG230224P000800002023-01-27 3:14PM EST2023-02-240.170.170.20-0.13-43.33%510447.95%
GOOG230303P000800002023-01-27 2:11PM EST2023-03-030.210.230.39-0.11-34.38%310649.22%
GOOG230317P000800002023-01-27 3:42PM EST2023-03-170.390.430.45-0.12-23.53%934,84542.97%
GOOG230421P000800002023-01-27 3:27PM EST2023-04-210.770.810.84-0.12-13.48%3447,67238.48%
GOOG230616P000800002023-01-27 2:57PM EST2023-06-161.491.551.63-0.24-13.87%393,59836.54%
GOOG230721P000800002023-01-27 11:48AM EST2023-07-211.851.891.99-0.43-18.86%1515835.05%
GOOG230915P000800002023-01-27 10:02AM EST2023-09-152.502.532.62-0.28-10.07%25,56533.85%
GOOG240119P000800002023-01-27 12:03PM EST2024-01-193.603.553.85-0.51-12.41%2342,92832.03%
GOOG240621P000800002023-01-25 1:45PM EST2024-06-215.783.755.300.00-222931.13%
GOOG250117P000800002023-01-27 2:19PM EST2025-01-175.805.807.55-0.60-9.37%41,87131.58%
GOOG250620P000800002023-01-25 12:47PM EST2025-06-208.005.909.500.00-23232.74%