Marchés français ouverture 8 h 6 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,66-0,03 (-0,02 %)
À la clôture : 04:00PM EDT
177,68 +0,02 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240726C000750002024-07-09 3:31PM EDT75.00114.04101.65104.750.00-11350.98%
GOOGL240726C000800002024-06-13 9:30AM EDT80.0096.90104.50105.550.00-11617.29%
GOOGL240726C000900002024-07-19 12:27PM EDT90.0088.7086.7089.75+88.70-40285.64%
GOOGL240726C000950002024-06-14 3:54PM EDT95.0082.0489.5592.450.00--1532.72%
GOOGL240726C001000002024-07-19 3:18PM EDT100.0078.2576.7079.80+0.23+0.29%94248.14%
GOOGL240726C001050002024-07-19 3:18PM EDT105.0073.2571.7074.80-9.50-11.48%35229.69%
GOOGL240726C001100002024-07-11 10:47AM EDT110.0077.8766.7069.800.00--6212.01%
GOOGL240726C001150002024-07-18 9:37AM EDT115.0067.2561.7064.800.00-22195.02%
GOOGL240726C001200002024-07-19 11:47AM EDT120.0058.8356.7059.80-10.00-14.53%110178.71%
GOOGL240726C001250002024-07-16 10:47AM EDT125.0061.8351.7554.850.00-12165.53%
GOOGL240726C001300002024-07-18 3:46PM EDT130.0047.8946.7549.850.00-289150.00%
GOOGL240726C001350002024-07-19 10:35AM EDT135.0043.6941.7544.85-2.36-5.12%874134.96%
GOOGL240726C001400002024-07-19 11:32AM EDT140.0038.4236.8039.85+0.75+1.99%28121.19%
GOOGL240726C001450002024-07-19 3:09PM EDT145.0033.2731.8034.90+1.19+3.71%2236107.62%
GOOGL240726C001500002024-07-19 3:53PM EDT150.0027.8726.9029.95-1.12-3.86%1112895.61%
GOOGL240726C001550002024-07-19 3:04PM EDT155.0023.5222.1025.10+0.87+3.84%607585.74%
GOOGL240726C001575002024-07-18 11:49AM EDT157.5020.6019.7522.800.00-1182.32%
GOOGL240726C001600002024-07-19 3:39PM EDT160.0018.1617.4021.00+0.02+0.11%29683.01%
GOOGL240726C001625002024-07-19 2:50PM EDT162.5016.5015.1016.55+0.86+5.50%50456.93%
GOOGL240726C001650002024-07-19 1:51PM EDT165.0014.3513.9014.40+0.33+2.35%8515965.38%
GOOGL240726C001675002024-07-19 2:14PM EDT167.5012.3511.9512.55+0.30+2.49%67565.87%
GOOGL240726C001700002024-07-19 3:56PM EDT170.0010.2010.2510.60-0.15-1.45%9731165.36%
GOOGL240726C001725002024-07-19 2:57PM EDT172.508.798.458.95-0.16-1.79%2714064.28%
GOOGL240726C001750002024-07-19 3:59PM EDT175.007.257.157.35-0.20-2.68%21378264.59%
GOOGL240726C001775002024-07-19 3:59PM EDT177.505.955.806.00+0.23+4.02%68931864.09%
GOOGL240726C001800002024-07-19 3:59PM EDT180.004.704.604.80-0.15-3.09%2,1953,22163.38%
GOOGL240726C001825002024-07-19 3:59PM EDT182.503.683.603.75-0.12-3.16%8631,78562.72%
GOOGL240726C001850002024-07-19 3:59PM EDT185.002.802.682.86-0.25-8.20%2,7344,01561.52%
GOOGL240726C001875002024-07-19 3:59PM EDT187.502.101.952.14-0.17-7.49%9042,33360.57%
GOOGL240726C001900002024-07-19 3:59PM EDT190.001.521.481.57-0.16-9.52%3,1295,53360.55%
GOOGL240726C001925002024-07-19 3:59PM EDT192.501.071.041.10-0.23-17.69%8712,03959.62%
GOOGL240726C001950002024-07-19 3:59PM EDT195.000.740.740.79-0.21-22.11%1,4377,94059.55%
GOOGL240726C001975002024-07-19 3:59PM EDT197.500.550.460.55-0.07-11.29%35869858.59%
GOOGL240726C002000002024-07-19 3:59PM EDT200.000.370.340.37-0.12-24.49%3,8944,18258.89%
GOOGL240726C002025002024-07-19 3:58PM EDT202.500.250.200.29-0.12-32.43%39571559.08%
GOOGL240726C002050002024-07-19 3:59PM EDT205.000.160.160.18-0.08-33.33%2061,91959.47%
GOOGL240726C002075002024-07-19 3:52PM EDT207.500.120.060.20-0.07-36.84%3464660.74%
GOOGL240726C002100002024-07-19 3:27PM EDT210.000.090.060.16-0.09-50.00%16788163.09%
GOOGL240726C002125002024-07-19 11:34AM EDT212.500.070.040.18-0.03-30.00%3274566.80%
GOOGL240726C002150002024-07-19 3:28PM EDT215.000.060.050.07-0.02-25.00%61563064.84%
GOOGL240726C002200002024-07-19 3:28PM EDT220.000.040.020.050.00-3133666.80%
GOOGL240726C002250002024-07-19 3:27PM EDT225.000.010.010.08-0.02-66.67%10633675.39%
GOOGL240726C002300002024-07-19 3:30PM EDT230.000.030.010.120.00-110984.77%
GOOGL240726C002350002024-07-19 1:51PM EDT235.000.020.000.07-0.03-60.00%113884.77%
GOOGL240726C002400002024-07-16 2:34PM EDT240.000.020.010.020.00-3782.81%
GOOGL240726C002450002024-07-19 3:40PM EDT245.000.010.000.010.00-42079.69%
GOOGL240726C002500002024-07-19 3:36PM EDT250.000.010.000.010.00-1233784.38%
GOOGL240726C002550002024-07-19 12:49PM EDT255.000.010.000.010.00-10787.50%
GOOGL240726C002600002024-07-19 12:58PM EDT260.000.010.000.010.00-22020993.75%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240726P000750002024-07-19 3:44PM EDT75.000.010.000.02+0.01-100218.75%
GOOGL240726P000800002024-06-11 2:23PM EDT80.000.150.000.260.00--1265.63%
GOOGL240726P001000002024-07-19 3:42PM EDT100.000.010.000.100.00-3606175.00%
GOOGL240726P001050002024-07-18 10:43AM EDT105.000.010.000.100.00-212161.72%
GOOGL240726P001100002024-07-19 11:50AM EDT110.000.010.000.020.00-5086126.56%
GOOGL240726P001150002024-07-19 10:24AM EDT115.000.010.000.020.00-1174115.63%
GOOGL240726P001250002024-07-19 10:04AM EDT125.000.030.000.100.00-13111.72%
GOOGL240726P001300002024-07-16 3:19PM EDT130.000.030.010.110.00-215102.73%
GOOGL240726P001350002024-07-19 2:36PM EDT135.000.030.010.11-0.02-40.00%13191.80%
GOOGL240726P001400002024-07-19 2:20PM EDT140.000.030.020.08-0.01-25.00%531078.91%
GOOGL240726P001450002024-07-19 3:59PM EDT145.000.070.070.11-0.01-12.50%3094874.22%
GOOGL240726P001500002024-07-19 3:49PM EDT150.000.140.070.21-0.03-17.65%1171,65567.97%
GOOGL240726P001550002024-07-19 3:56PM EDT155.000.300.250.36-0.02-6.25%18686565.53%
GOOGL240726P001575002024-07-19 3:55PM EDT157.500.490.420.46+0.07+16.67%1512664.26%
GOOGL240726P001600002024-07-19 3:57PM EDT160.000.650.560.67-0.05-7.14%4261,87962.74%
GOOGL240726P001625002024-07-19 3:59PM EDT162.500.900.850.96-0.13-12.62%24831162.40%
GOOGL240726P001650002024-07-19 3:59PM EDT165.001.311.251.46-0.07-5.07%8941,41163.09%
GOOGL240726P001675002024-07-19 3:59PM EDT167.501.881.761.98-0.22-10.48%42342262.65%
GOOGL240726P001700002024-07-19 3:59PM EDT170.002.552.422.65-0.04-1.54%1,3555,47562.38%
GOOGL240726P001725002024-07-19 3:59PM EDT172.503.353.203.40-0.20-5.63%5271,28661.43%
GOOGL240726P001750002024-07-19 3:58PM EDT175.004.374.254.40-0.01-0.23%6172,51461.60%
GOOGL240726P001775002024-07-19 3:59PM EDT177.505.505.405.55-0.15-2.65%9214,47661.17%
GOOGL240726P001800002024-07-19 3:59PM EDT180.006.736.706.90-0.32-4.54%6582,90960.72%
GOOGL240726P001825002024-07-19 3:59PM EDT182.508.308.158.35-0.35-4.05%4011,09959.67%
GOOGL240726P001850002024-07-19 3:43PM EDT185.0010.109.6510.15-0.20-1.94%4983,93258.94%
GOOGL240726P001875002024-07-19 3:57PM EDT187.5011.859.4013.00-0.34-2.79%601,73950.81%
GOOGL240726P001900002024-07-19 3:58PM EDT190.0013.7511.4013.75-0.13-0.94%2901,45458.74%
GOOGL240726P001925002024-07-19 3:46PM EDT192.5015.7513.6516.10-0.55-3.37%5050162.99%
GOOGL240726P001950002024-07-19 3:44PM EDT195.0018.1417.5518.25+0.42+2.37%1815654.74%
GOOGL240726P001975002024-07-16 12:55PM EDT197.5014.8018.2021.250.00-3178.32%
GOOGL240726P002000002024-07-19 3:44PM EDT200.0022.7420.3023.60+4.29+23.25%185581.45%
GOOGL240726P002025002024-07-15 10:55AM EDT202.5016.3423.0526.250.00-1190.19%
GOOGL240726P002050002024-07-19 10:13AM EDT205.0026.0025.4528.45-1.52-5.52%810389.45%
GOOGL240726P002075002024-07-18 9:46AM EDT207.5026.5527.9031.100.00-64898.10%
GOOGL240726P002100002024-07-16 12:03PM EDT210.0024.4730.3533.550.00-55102.20%
GOOGL240726P002125002024-07-12 9:45AM EDT212.5027.3132.8536.000.00--0106.10%
GOOGL240726P002150002024-07-12 9:45AM EDT215.0029.7435.3538.500.00-504111.04%