La bourse ferme dans 6 h 23 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,69-3,33 (-1,84 %)
À la clôture : 04:00PM EDT
178,25 +0,56 (+0,32 %)
Avant Bourse : 05:07AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240719C000700002024-07-15 11:28AM EDT70.00117.430.000.000.00-100.00%
GOOGL240719C000750002024-06-24 9:30AM EDT75.00105.450.000.000.00-2000.00%
GOOGL240719C000800002024-07-15 3:22PM EDT80.00106.680.000.000.00-100.00%
GOOGL240719C000850002024-04-24 1:51PM EDT85.0074.6989.2091.000.00-2110.00%
GOOGL240719C000900002024-07-11 3:59PM EDT90.0096.150.000.000.00-400.00%
GOOGL240719C000950002024-05-06 12:14PM EDT95.0072.1979.6581.200.00-4730.00%
GOOGL240719C001000002024-07-17 11:22AM EDT100.0080.480.000.000.00-300.00%
GOOGL240719C001050002024-07-18 1:54PM EDT105.0072.650.000.000.00-300.00%
GOOGL240719C001100002024-07-18 10:14AM EDT110.0069.550.000.000.00-100.00%
GOOGL240719C001150002024-07-18 3:01PM EDT115.0062.640.000.000.00-200.00%
GOOGL240719C001200002024-07-18 3:44PM EDT120.0057.350.000.000.00-500.00%
GOOGL240719C001250002024-07-18 2:27PM EDT125.0052.500.000.000.00-2600.00%
GOOGL240719C001300002024-07-18 3:46PM EDT130.0047.690.000.000.00-600.00%
GOOGL240719C001350002024-07-18 11:10AM EDT135.0044.250.000.000.00-400.00%
GOOGL240719C001400002024-07-18 3:58PM EDT140.0037.590.000.000.00-4400.00%
GOOGL240719C001450002024-07-18 3:30PM EDT145.0031.850.000.000.00-3100.00%
GOOGL240719C001500002024-07-18 3:41PM EDT150.0027.300.000.000.00-38000.00%
GOOGL240719C001550002024-07-18 3:52PM EDT155.0022.300.000.000.00-4900.00%
GOOGL240719C001575002024-07-12 11:42AM EDT157.5028.350.000.000.00-5400.00%
GOOGL240719C001600002024-07-18 3:47PM EDT160.0017.470.000.000.00-7100.00%
GOOGL240719C001625002024-07-16 10:27AM EDT162.5023.800.000.000.00-2000.00%
GOOGL240719C001650002024-07-18 3:26PM EDT165.0011.930.000.000.00-5800.00%
GOOGL240719C001675002024-07-18 2:59PM EDT167.5010.020.000.000.00-2900.00%
GOOGL240719C001700002024-07-18 3:56PM EDT170.007.790.000.000.00-20300.00%
GOOGL240719C001725002024-07-18 3:58PM EDT172.505.250.000.000.00-31600.00%
GOOGL240719C001750002024-07-18 3:59PM EDT175.003.270.000.000.00-1,58400.00%
GOOGL240719C001775002024-07-18 3:59PM EDT177.501.630.000.000.00-7,83500.00%
GOOGL240719C001800002024-07-18 3:59PM EDT180.000.590.000.000.00-16,71906.25%
GOOGL240719C001825002024-07-18 3:59PM EDT182.500.180.000.000.00-7,982012.50%
GOOGL240719C001850002024-07-18 3:59PM EDT185.000.070.000.000.00-5,986025.00%
GOOGL240719C001875002024-07-18 3:58PM EDT187.500.030.000.000.00-2,752025.00%
GOOGL240719C001900002024-07-18 3:59PM EDT190.000.010.000.000.00-5,383025.00%
GOOGL240719C001925002024-07-18 3:50PM EDT192.500.010.000.000.00-793025.00%
GOOGL240719C001950002024-07-18 3:58PM EDT195.000.010.000.000.00-276050.00%
GOOGL240719C001975002024-07-18 3:59PM EDT197.500.020.000.000.00-24050.00%
GOOGL240719C002000002024-07-18 3:50PM EDT200.000.010.000.000.00-34050.00%
GOOGL240719C002025002024-07-18 10:35AM EDT202.500.010.000.000.00-3050.00%
GOOGL240719C002050002024-07-18 3:27PM EDT205.000.010.000.000.00-6050.00%
GOOGL240719C002075002024-07-15 3:59PM EDT207.500.020.000.000.00-78050.00%
GOOGL240719C002100002024-07-17 12:39PM EDT210.000.020.000.000.00-46050.00%
GOOGL240719C002125002024-07-16 9:42AM EDT212.500.010.000.000.00-2050.00%
GOOGL240719C002150002024-07-18 10:45AM EDT215.000.010.000.000.00-1050.00%
GOOGL240719C002200002024-07-18 2:37PM EDT220.000.020.000.000.00-4050.00%
GOOGL240719C002250002024-07-10 3:19PM EDT225.000.020.000.000.00-101050.00%
GOOGL240719C002300002024-07-15 11:15AM EDT230.000.010.000.000.00-1050.00%
GOOGL240719C002350002024-07-09 12:01PM EDT235.000.010.000.000.00-7050.00%
GOOGL240719C002400002024-07-12 2:11PM EDT240.000.020.000.000.00-10050.00%
GOOGL240719C002450002024-07-09 11:21AM EDT245.000.010.000.000.00-10050.00%
GOOGL240719C002500002024-07-09 11:22AM EDT250.000.010.000.000.00-20050.00%
GOOGL240719C002550002024-07-05 10:39AM EDT255.000.010.000.000.00-2050.00%
GOOGL240719C002600002024-07-11 11:11AM EDT260.000.010.000.000.00-1050.00%
GOOGL240719C002650002024-06-21 1:45PM EDT265.000.020.000.000.00-7050.00%
GOOGL240719C002700002024-06-28 10:56AM EDT270.000.010.000.000.00-10100.00%
GOOGL240719C002750002024-06-27 10:34AM EDT275.000.020.000.000.00--0100.00%
GOOGL240719C002800002024-07-03 12:34PM EDT280.000.010.000.000.00-2050.00%
GOOGL240719C002850002024-06-21 3:54PM EDT285.000.010.000.000.00-25050.00%
GOOGL240719C002900002024-06-27 9:35AM EDT290.000.010.000.000.00-5050.00%
GOOGL240719C002950002024-07-16 11:59AM EDT295.000.010.000.000.00-2050.00%
GOOGL240719C003000002024-07-12 2:38PM EDT300.000.010.000.000.00-1050.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240719P000700002024-07-16 12:48PM EDT70.000.010.000.000.00-1050.00%
GOOGL240719P000750002024-07-16 10:15AM EDT75.000.010.000.000.00-1050.00%
GOOGL240719P000800002024-06-21 10:31AM EDT80.000.030.000.000.00-2050.00%
GOOGL240719P000850002024-06-26 12:59PM EDT85.000.010.000.000.00-1050.00%
GOOGL240719P000900002024-05-28 3:39PM EDT90.000.020.000.220.00-4571550.00%
GOOGL240719P000950002024-07-17 9:39AM EDT95.000.010.000.000.00-2050.00%
GOOGL240719P001000002024-06-26 3:49PM EDT100.000.010.000.000.00-1050.00%
GOOGL240719P001050002024-07-08 1:45PM EDT105.000.010.000.000.00-1050.00%
GOOGL240719P001100002024-07-16 1:20PM EDT110.000.010.000.000.00-2050.00%
GOOGL240719P001150002024-07-15 3:03PM EDT115.000.010.000.000.00-490100.00%
GOOGL240719P001200002024-07-16 12:55PM EDT120.000.010.000.000.00-14050.00%
GOOGL240719P001250002024-07-18 12:15PM EDT125.000.010.000.000.00-3050.00%
GOOGL240719P001300002024-07-12 12:00PM EDT130.000.030.000.000.00-1050.00%
GOOGL240719P001350002024-07-17 12:34PM EDT135.000.010.000.000.00-1050.00%
GOOGL240719P001400002024-07-18 10:40AM EDT140.000.010.000.000.00-10050.00%
GOOGL240719P001450002024-07-18 1:00PM EDT145.000.010.000.000.00-15050.00%
GOOGL240719P001500002024-07-18 2:48PM EDT150.000.010.000.000.00-32050.00%
GOOGL240719P001550002024-07-18 3:14PM EDT155.000.010.000.000.00-539050.00%
GOOGL240719P001575002024-07-17 9:42AM EDT157.500.040.000.000.00-1050.00%
GOOGL240719P001600002024-07-18 3:55PM EDT160.000.030.000.000.00-900050.00%
GOOGL240719P001625002024-07-18 3:57PM EDT162.500.060.000.000.00-45050.00%
GOOGL240719P001650002024-07-18 3:46PM EDT165.000.040.000.000.00-738025.00%
GOOGL240719P001675002024-07-18 3:21PM EDT167.500.070.000.000.00-30025.00%
GOOGL240719P001700002024-07-18 3:59PM EDT170.000.130.000.000.00-1,702025.00%
GOOGL240719P001725002024-07-18 3:59PM EDT172.500.250.000.000.00-1,796012.50%
GOOGL240719P001750002024-07-18 3:59PM EDT175.000.580.000.000.00-8,85806.25%
GOOGL240719P001775002024-07-18 3:59PM EDT177.501.280.000.000.00-7,50200.78%
GOOGL240719P001800002024-07-18 3:59PM EDT180.002.560.000.000.00-8,98000.00%
GOOGL240719P001825002024-07-18 3:56PM EDT182.505.000.000.000.00-1,21400.00%
GOOGL240719P001850002024-07-18 3:59PM EDT185.007.550.000.000.00-78800.00%
GOOGL240719P001875002024-07-18 3:53PM EDT187.5010.300.000.000.00-2,20800.00%
GOOGL240719P001900002024-07-18 3:54PM EDT190.0012.870.000.000.00-5,71700.00%
GOOGL240719P001925002024-07-18 3:17PM EDT192.5015.700.000.000.00-1,60100.00%
GOOGL240719P001950002024-07-18 3:17PM EDT195.0018.300.000.000.00-40200.00%
GOOGL240719P001975002024-07-18 3:17PM EDT197.5020.390.000.000.00-96100.00%
GOOGL240719P002000002024-07-18 3:17PM EDT200.0023.300.000.000.00-70300.00%
GOOGL240719P002025002024-07-12 3:50PM EDT202.5017.850.000.000.00-100.00%
GOOGL240719P002050002024-07-15 3:29PM EDT205.0018.410.000.000.00-1400.00%
GOOGL240719P002100002024-07-11 3:34PM EDT210.0023.980.000.000.00-100.00%
GOOGL240719P002125002024-07-12 3:44PM EDT212.5027.620.000.000.00--00.00%
GOOGL240719P002150002024-07-18 12:26PM EDT215.0038.030.000.000.00-200.00%
GOOGL240719P002200002024-05-16 10:41AM EDT220.0045.4342.8543.600.00-10278.71%
GOOGL240719P002300002024-06-25 11:58AM EDT230.0047.450.000.000.00--00.00%