La bourse ferme dans 8 h 19 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
175,16-2,63 (-1,48 %)
À la clôture : 04:00PM EDT
175,13 -0,03 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240614C001050002024-06-06 12:29PM EDT105.0071.550.000.000.00--00.00%
GOOGL240614C001100002024-06-07 9:41AM EDT110.0066.940.000.000.00-800.00%
GOOGL240614C001150002024-06-12 3:36PM EDT115.0062.200.000.000.00-2600.00%
GOOGL240614C001300002024-06-12 11:12AM EDT130.0047.500.000.000.00-200.00%
GOOGL240614C001350002024-06-11 12:29PM EDT135.0039.500.000.000.00-6600.00%
GOOGL240614C001400002024-06-07 10:09AM EDT140.0036.200.000.000.00-100.00%
GOOGL240614C001450002024-06-13 10:10AM EDT145.0031.720.000.000.00-100.00%
GOOGL240614C001460002024-05-31 9:50AM EDT146.0026.030.000.000.00-300.00%
GOOGL240614C001470002024-06-07 1:35PM EDT147.0029.500.000.000.00-200.00%
GOOGL240614C001480002024-06-10 11:05AM EDT148.0025.260.000.000.00-600.00%
GOOGL240614C001490002024-06-10 11:05AM EDT149.0024.230.000.000.00--00.00%
GOOGL240614C001500002024-06-13 12:07PM EDT150.0025.720.000.000.00-500.00%
GOOGL240614C001525002024-06-10 9:42AM EDT152.5020.830.000.000.00-100.00%
GOOGL240614C001550002024-06-13 3:53PM EDT155.0020.620.000.000.00-200.00%
GOOGL240614C001575002024-06-11 3:29PM EDT157.5018.760.000.000.00-2800.00%
GOOGL240614C001600002024-06-13 3:29PM EDT160.0016.100.000.000.00-5500.00%
GOOGL240614C001625002024-06-12 3:38PM EDT162.5014.870.000.000.00-200.00%
GOOGL240614C001650002024-06-13 3:57PM EDT165.0010.480.000.000.00-7800.00%
GOOGL240614C001675002024-06-13 12:50PM EDT167.508.450.000.000.00-2500.00%
GOOGL240614C001700002024-06-13 3:57PM EDT170.005.280.000.000.00-17900.00%
GOOGL240614C001725002024-06-13 3:59PM EDT172.502.850.000.000.00-21700.00%
GOOGL240614C001750002024-06-13 3:59PM EDT175.001.020.000.000.00-3,21000.00%
GOOGL240614C001775002024-06-13 3:59PM EDT177.500.210.000.000.00-11,20606.25%
GOOGL240614C001800002024-06-13 3:59PM EDT180.000.050.000.000.00-10,311012.50%
GOOGL240614C001825002024-06-13 3:59PM EDT182.500.030.000.000.00-7,803025.00%
GOOGL240614C001850002024-06-13 3:55PM EDT185.000.020.000.000.00-700025.00%
GOOGL240614C001875002024-06-13 3:51PM EDT187.500.010.000.000.00-290025.00%
GOOGL240614C001900002024-06-13 3:58PM EDT190.000.010.000.000.00-344025.00%
GOOGL240614C001925002024-06-12 11:52AM EDT192.500.010.000.000.00-10050.00%
GOOGL240614C001950002024-06-13 9:57AM EDT195.000.010.000.000.00-1050.00%
GOOGL240614C001975002024-06-10 12:15PM EDT197.500.010.000.000.00-1050.00%
GOOGL240614C002000002024-06-13 12:27PM EDT200.000.010.000.000.00-12050.00%
GOOGL240614C002050002024-06-06 10:59AM EDT205.000.010.000.000.00-3050.00%
GOOGL240614C002100002024-06-11 12:45PM EDT210.000.010.000.000.00-10050.00%
GOOGL240614C002150002024-06-04 10:11AM EDT215.000.010.000.000.00-243050.00%
GOOGL240614C002200002024-05-31 11:24AM EDT220.000.010.000.000.00-1050.00%
GOOGL240614C002250002024-05-29 10:56AM EDT225.000.010.000.000.00--050.00%
GOOGL240614C002400002024-05-31 12:23PM EDT240.000.010.000.000.00-1050.00%
GOOGL240614C002450002024-06-10 2:46PM EDT245.000.050.000.000.00--050.00%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240614P000750002024-06-10 9:35AM EDT75.000.020.000.000.00-1050.00%
GOOGL240614P001100002024-05-13 10:35AM EDT110.000.060.000.020.00-11300.00%
GOOGL240614P001150002024-05-23 3:52PM EDT115.000.010.000.000.00-20100.00%
GOOGL240614P001200002024-05-30 1:13PM EDT120.000.020.000.000.00-320050.00%
GOOGL240614P001250002024-06-06 3:34PM EDT125.000.010.000.000.00-1050.00%
GOOGL240614P001300002024-06-06 10:08AM EDT130.000.010.000.000.00-1050.00%
GOOGL240614P001350002024-06-11 1:02PM EDT135.000.010.000.000.00-2050.00%
GOOGL240614P001400002024-06-12 11:01AM EDT140.000.010.000.000.00-1050.00%
GOOGL240614P001450002024-06-13 12:29PM EDT145.000.010.000.000.00-3050.00%
GOOGL240614P001460002024-06-10 3:06PM EDT146.000.010.000.000.00-31050.00%
GOOGL240614P001470002024-06-10 3:00PM EDT147.000.010.000.000.00-70050.00%
GOOGL240614P001480002024-06-11 12:05PM EDT148.000.010.000.000.00-31050.00%
GOOGL240614P001490002024-06-11 12:18PM EDT149.000.010.000.000.00-31050.00%
GOOGL240614P001500002024-06-13 2:51PM EDT150.000.010.000.000.00-9050.00%
GOOGL240614P001525002024-06-13 11:20AM EDT152.500.010.000.000.00-12050.00%
GOOGL240614P001550002024-06-13 3:20PM EDT155.000.010.000.000.00-151050.00%
GOOGL240614P001575002024-06-13 12:40PM EDT157.500.010.000.000.00-1050.00%
GOOGL240614P001600002024-06-13 3:39PM EDT160.000.010.000.000.00-88050.00%
GOOGL240614P001625002024-06-13 1:51PM EDT162.500.010.000.000.00-218025.00%
GOOGL240614P001650002024-06-13 3:53PM EDT165.000.020.000.000.00-178025.00%
GOOGL240614P001675002024-06-13 3:46PM EDT167.500.020.000.000.00-127025.00%
GOOGL240614P001700002024-06-13 3:59PM EDT170.000.050.000.000.00-580012.50%
GOOGL240614P001725002024-06-13 3:59PM EDT172.500.160.000.000.00-2,67406.25%
GOOGL240614P001750002024-06-13 3:59PM EDT175.000.860.000.000.00-9,45900.78%
GOOGL240614P001775002024-06-13 3:59PM EDT177.502.430.000.000.00-1,84300.00%
GOOGL240614P001800002024-06-13 3:48PM EDT180.004.330.000.000.00-6400.00%
GOOGL240614P001825002024-06-13 3:46PM EDT182.506.730.000.000.00-3100.00%
GOOGL240614P001850002024-06-13 3:47PM EDT185.009.430.000.000.00-7000.00%
GOOGL240614P001875002024-06-13 3:44PM EDT187.5011.800.000.000.00-25400.00%
GOOGL240614P001900002024-06-13 2:24PM EDT190.0014.450.000.000.00-800.00%
GOOGL240614P001925002024-06-03 1:28PM EDT192.5020.250.000.000.00-200.00%
GOOGL240614P002000002024-06-05 12:52PM EDT200.0025.520.000.000.00-200.00%