La bourse est fermée

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
185,07-0,50 (-0,27 %)
À la clôture : 04:00PM EDT
184,83 -0,24 (-0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:160.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240719C001600002024-07-12 3:54PM EDT2024-07-1925.0524.8526.35-0.90-3.47%1969,87671.39%
GOOGL240726C001600002024-07-12 2:03PM EDT2024-07-2627.7025.0026.20+1.37+5.20%625550.44%
GOOGL240802C001600002024-07-12 3:45PM EDT2024-08-0226.0025.4528.05-0.63-2.37%44856.47%
GOOGL240809C001600002024-07-05 11:28AM EDT2024-08-0926.1025.8026.75-5.13-16.43%31148.90%
GOOGL240816C001600002024-07-12 3:55PM EDT2024-08-1626.8126.2027.55-0.64-2.33%2721,68349.99%
GOOGL240823C001600002024-07-12 12:10PM EDT2024-08-2326.6926.2027.55-1.96-6.84%23845.63%
GOOGL240920C001600002024-07-12 3:28PM EDT2024-09-2028.9527.5528.25+0.55+1.94%105,80638.83%
GOOGL241018C001600002024-07-11 1:58PM EDT2024-10-1828.2527.7529.50-1.25-4.24%11,76037.67%
GOOGL241115C001600002024-07-12 12:20PM EDT2024-11-1531.3030.6531.35-0.25-0.79%794939.06%
GOOGL241220C001600002024-07-12 12:49PM EDT2024-12-2032.7231.0032.65-0.85-2.53%65,49338.00%
GOOGL250117C001600002024-07-12 3:57PM EDT2025-01-1733.4033.1033.80-1.63-4.65%1712,08837.81%
GOOGL250321C001600002024-07-11 11:58AM EDT2025-03-2136.9535.5536.550.00-373738.25%
GOOGL250620C001600002024-07-12 3:58PM EDT2025-06-2039.2538.6040.40-1.29-3.18%147,12539.20%
GOOGL250919C001600002024-07-09 2:31PM EDT2025-09-1946.4841.4543.750.00-1919339.72%
GOOGL251219C001600002024-07-12 1:07PM EDT2025-12-1946.5545.0046.65+1.17+2.58%11,27339.91%
GOOGL260116C001600002024-07-12 3:31PM EDT2026-01-1647.0045.0047.45-0.20-0.42%353439.91%
GOOGL260618C001600002024-07-12 9:56AM EDT2026-06-1851.7549.5552.45+0.35+0.68%556840.95%
GOOGL261218C001600002024-07-11 1:53PM EDT2026-12-1856.4853.9056.850.00-21240140.92%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240719P001600002024-07-12 3:49PM EDT2024-07-190.030.030.05-0.04-57.14%11821,80647.07%
GOOGL240726P001600002024-07-12 3:58PM EDT2024-07-260.380.340.42+0.06+18.75%4152847.90%
GOOGL240802P001600002024-07-12 3:37PM EDT2024-08-020.520.430.60+0.05+10.64%3123742.43%
GOOGL240809P001600002024-07-12 12:08PM EDT2024-08-090.620.560.75+0.11+21.57%108038.82%
GOOGL240816P001600002024-07-12 3:57PM EDT2024-08-160.760.710.81+0.06+8.57%21910,09735.43%
GOOGL240823P001600002024-07-12 3:28PM EDT2024-08-230.850.791.06+0.03+3.66%1194234.77%
GOOGL240920P001600002024-07-12 3:49PM EDT2024-09-201.381.311.45+0.10+7.81%175,96129.54%
GOOGL241018P001600002024-07-12 3:43PM EDT2024-10-182.001.892.07+0.17+9.29%341,79028.03%
GOOGL241115P001600002024-07-12 3:08PM EDT2024-11-152.941.773.25-0.12-3.92%5012,23829.21%
GOOGL241220P001600002024-07-12 12:11PM EDT2024-12-203.903.704.10+0.20+5.41%32,61928.44%
GOOGL250117P001600002024-07-12 12:14PM EDT2025-01-174.454.204.55+0.01+0.23%257,25727.46%
GOOGL250321P001600002024-07-12 1:01PM EDT2025-03-215.705.806.10+0.10+1.79%52,36727.25%
GOOGL250620P001600002024-07-12 2:21PM EDT2025-06-207.356.357.95-0.01-0.14%162,93226.71%
GOOGL250919P001600002024-07-10 3:52PM EDT2025-09-197.969.059.750.00-3516726.55%
GOOGL251219P001600002024-07-10 3:12PM EDT2025-12-199.5410.5511.100.00-11254926.00%
GOOGL260116P001600002024-07-11 11:46AM EDT2026-01-1611.3511.0012.400.00-14,82527.06%
GOOGL260618P001600002024-07-08 12:34PM EDT2026-06-1812.8513.2514.450.00-126626.33%
GOOGL261218P001600002024-07-09 12:52PM EDT2026-12-1815.3615.2017.900.00-10161126.99%