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:95.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG230203C000950002023-01-27 3:54PM EST2023-02-036.656.606.75+1.05+18.75%4562,82455.37%
GOOG230210C000950002023-01-27 3:52PM EST2023-02-106.256.957.20+0.25+4.17%75343747.88%
GOOG230217C000950002023-01-27 3:53PM EST2023-02-177.577.457.70+1.17+18.28%48210,03745.41%
GOOG230224C000950002023-01-26 3:55PM EST2023-02-246.506.807.950.00-1326441.97%
GOOG230303C000950002023-01-27 2:28PM EST2023-03-038.107.558.85+1.00+14.08%315145.81%
GOOG230317C000950002023-01-27 3:55PM EST2023-03-178.848.008.95+1.18+15.40%1,55712,78939.48%
GOOG230421C000950002023-01-27 3:44PM EST2023-04-2110.499.3510.25+1.54+17.21%962,63837.59%
GOOG230616C000950002023-01-27 2:16PM EST2023-06-1612.6712.1012.30+1.71+15.60%153,80637.99%
GOOG230721C000950002023-01-27 12:34PM EST2023-07-2113.1712.3014.15+1.17+9.75%104141.06%
GOOG230915C000950002023-01-27 2:16PM EST2023-09-1515.3014.6015.00+2.15+16.35%678638.56%
GOOG240119C000950002023-01-27 10:04AM EST2024-01-1917.4017.5517.85+0.85+5.14%16,29238.62%
GOOG240621C000950002023-01-27 1:48PM EST2024-06-2121.1520.2522.05+2.76+15.01%210,83741.68%
GOOG250117C000950002023-01-27 3:41PM EST2025-01-1725.1524.4024.80+2.55+11.28%71,46640.31%
GOOG250620C000950002023-01-27 3:41PM EST2025-06-2029.0025.7528.25+3.75+14.85%44042.60%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG230203P000950002023-01-27 3:58PM EST2023-02-030.910.890.94-0.49-35.00%2,8462,29454.15%
GOOG230210P000950002023-01-27 3:51PM EST2023-02-101.221.251.47-0.60-32.97%22546547.56%
GOOG230217P000950002023-01-27 3:58PM EST2023-02-171.601.561.64-0.45-21.95%45714,47541.02%
GOOG230224P000950002023-01-27 3:47PM EST2023-02-241.751.782.06-0.55-23.91%6212540.06%
GOOG230303P000950002023-01-27 3:22PM EST2023-03-031.962.002.31-0.55-21.91%177838.21%
GOOG230317P000950002023-01-27 3:56PM EST2023-03-172.522.362.75-0.42-14.29%77913,79435.73%
GOOG230421P000950002023-01-27 3:46PM EST2023-04-213.353.403.50-0.40-10.67%14311,52531.67%
GOOG230616P000950002023-01-27 3:04PM EST2023-06-164.554.754.90-0.72-13.66%2404,09230.70%
GOOG230721P000950002023-01-27 3:23PM EST2023-07-215.155.255.40-0.55-9.65%3341229.40%
GOOG230915P000950002023-01-27 11:53AM EST2023-09-156.116.156.30-1.19-16.30%401,38128.62%
GOOG240119P000950002023-01-27 2:15PM EST2024-01-197.397.058.30-1.61-17.89%366,82528.39%
GOOG240621P000950002023-01-26 3:38PM EST2024-06-219.408.0510.150.00-11,49127.86%
GOOG250117P000950002023-01-27 1:02PM EST2025-01-1710.769.3011.95-0.79-6.84%41,70626.84%
GOOG250620P000950002023-01-26 3:00PM EST2025-06-2011.9910.4513.55-0.16-1.32%11227.10%