La bourse est fermée

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
179,63+3,33 (+1,89 %)
À la clôture : 04:00PM EDT
179,63 0,00 (0,00 %)
Échanges après Bourse : 04:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:140.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240621C001400002024-06-21 3:16PM EDT2024-06-2139.8739.5040.00+3.52+9.68%13212,782226.56%
GOOGL240628C001400002024-06-21 1:46PM EDT2024-06-2840.0139.7540.20+3.74+10.31%14395.21%
GOOGL240705C001400002024-06-07 10:53AM EDT2024-07-0537.7039.8540.450.00-5875.29%
GOOGL240712C001400002024-06-12 11:09AM EDT2024-07-1237.9540.1040.700.00-1267.68%
GOOGL240719C001400002024-06-21 3:16PM EDT2024-07-1940.2440.3040.70+4.24+11.78%544,37960.60%
GOOGL240726C001400002024-06-20 11:48AM EDT2024-07-2637.0540.5041.100.00-1558.47%
GOOGL240816C001400002024-06-21 3:21PM EDT2024-08-1641.6041.2041.55+4.83+13.14%272,71051.73%
GOOGL240920C001400002024-06-21 1:20PM EDT2024-09-2042.1741.9542.75+3.42+8.83%55,58548.80%
GOOGL241018C001400002024-06-21 1:28PM EDT2024-10-1843.0042.9543.30+3.79+9.67%2265145.22%
GOOGL241115C001400002024-06-21 1:02PM EDT2024-11-1544.7743.8044.40+5.37+13.63%1752044.90%
GOOGL241220C001400002024-06-21 2:10PM EDT2024-12-2045.4045.1045.50+4.00+9.66%101,74343.90%
GOOGL250117C001400002024-06-21 3:35PM EDT2025-01-1746.2545.8546.20+3.75+8.82%276,24642.88%
GOOGL250321C001400002024-06-20 1:26PM EDT2025-03-2144.1447.0048.500.00-118843.13%
GOOGL250620C001400002024-06-21 2:07PM EDT2025-06-2050.8749.5050.85+3.67+7.78%192,59441.98%
GOOGL250919C001400002024-06-21 1:05PM EDT2025-09-1953.8551.7053.60+5.25+10.80%33142.22%
GOOGL251219C001400002024-06-17 2:10PM EDT2025-12-1954.6054.9056.100.00-1346542.33%
GOOGL260116C001400002024-06-21 1:52PM EDT2026-01-1656.5555.8556.90+3.38+6.36%84,07042.45%
GOOGL260618C001400002024-06-21 3:36PM EDT2026-06-1859.9659.0060.80+3.05+5.36%3524742.73%
GOOGL261218C001400002024-06-18 10:21AM EDT2026-12-1861.4062.9065.400.00-469443.42%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240621P001400002024-06-21 9:30AM EDT2024-06-210.010.000.010.00-316,839156.25%
GOOGL240628P001400002024-06-21 2:44PM EDT2024-06-280.020.010.03+0.01+100.00%866864.06%
GOOGL240705P001400002024-06-17 9:44AM EDT2024-07-050.020.010.040.00-4750.59%
GOOGL240712P001400002024-06-21 1:34PM EDT2024-07-120.020.020.07-0.06-75.00%103944.73%
GOOGL240719P001400002024-06-21 1:17PM EDT2024-07-190.050.040.08-0.03-37.50%337,54839.65%
GOOGL240726P001400002024-06-18 12:21PM EDT2024-07-260.260.010.370.00-1345.46%
GOOGL240816P001400002024-06-21 3:38PM EDT2024-08-160.300.250.30-0.06-16.67%5,0033,39934.77%
GOOGL240920P001400002024-06-21 3:37PM EDT2024-09-200.560.540.58-0.13-18.84%175,78231.10%
GOOGL241018P001400002024-06-21 3:38PM EDT2024-10-180.810.800.82-0.24-22.86%132,67929.40%
GOOGL241115P001400002024-06-21 3:38PM EDT2024-11-151.361.341.39-0.29-17.58%883730.18%
GOOGL241220P001400002024-06-21 3:25PM EDT2024-12-201.771.721.82-0.32-15.31%6354,71329.24%
GOOGL250117P001400002024-06-21 1:08PM EDT2025-01-172.072.042.12-0.41-16.53%27,85028.49%
GOOGL250321P001400002024-06-20 12:30PM EDT2025-03-213.352.893.250.00-402,24228.69%
GOOGL250620P001400002024-06-20 3:12PM EDT2025-06-204.604.154.30-0.08-1.71%52,97527.50%
GOOGL250919P001400002024-06-21 12:17PM EDT2025-09-195.523.255.65-0.58-9.51%24127.39%
GOOGL251219P001400002024-06-12 1:17PM EDT2025-12-197.196.506.950.00-146627.32%
GOOGL260116P001400002024-06-18 12:26PM EDT2026-01-167.856.957.300.00-12,14227.23%
GOOGL260618P001400002024-06-21 1:36PM EDT2026-06-189.118.809.40-0.39-4.11%56327.23%
GOOGL261218P001400002024-06-18 2:29PM EDT2026-12-1812.1010.1511.700.00-21,92527.18%