GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL230609C000500002023-06-09 2:28PM EDT50.0072.9572.5572.65+0.60+0.83%86190.00%
GOOGL230609C000550002023-06-09 10:35AM EDT55.0068.3567.6067.70-2.70-3.80%2020.00%
GOOGL230609C000700002023-06-09 3:09PM EDT70.0052.6552.6052.70-0.28-0.53%2250.00%
GOOGL230609C000750002023-06-09 3:09PM EDT75.0047.6547.5547.65-0.13-0.27%5800.00%
GOOGL230609C000800002023-06-09 1:38PM EDT80.0042.9542.6542.70-3.05-6.63%2210.00%
GOOGL230609C000850002023-06-09 12:18PM EDT85.0037.4037.6037.70-0.45-1.19%1200.00%
GOOGL230609C000900002023-06-09 2:55PM EDT90.0032.8532.6532.70+1.00+3.14%1150.00%
GOOGL230609C000910002023-06-09 2:55PM EDT91.0031.8531.6031.75+0.05+0.16%1110.00%
GOOGL230609C000920002023-06-09 9:45AM EDT92.0031.4530.6030.70-2.01-6.01%610.00%
GOOGL230609C000930002023-06-09 11:30AM EDT93.0029.7029.6029.65-4.40-12.90%570.00%
GOOGL230609C000940002023-06-09 10:21AM EDT94.0028.9128.6028.75-4.14-12.53%1040.00%
GOOGL230609C000950002023-06-09 2:18PM EDT95.0027.8027.6527.75+1.00+3.73%770.00%
GOOGL230609C000960002023-06-09 2:21PM EDT96.0026.9526.6026.70-4.55-14.44%16180.00%
GOOGL230609C000970002023-06-09 12:41PM EDT97.0025.0025.6025.75-0.95-3.66%19940.00%
GOOGL230609C000980002023-06-09 2:18PM EDT98.0024.8024.6524.75-2.95-10.63%16130.00%
GOOGL230609C000990002023-06-08 11:05AM EDT99.0024.0523.6523.75-0.15-0.62%20200.00%
GOOGL230609C001000002023-06-09 2:39PM EDT100.0022.7722.6522.70+0.64+2.89%25680.00%
GOOGL230609C001010002023-06-09 2:58PM EDT101.0021.9521.6521.75+0.66+3.10%72680.00%
GOOGL230609C001020002023-06-09 1:36PM EDT102.0020.9020.6020.70+0.20+0.97%19410.00%
GOOGL230609C001030002023-06-09 10:10AM EDT103.0019.8019.6019.70+0.40+2.06%23650.00%
GOOGL230609C001040002023-06-09 2:45PM EDT104.0018.8718.6518.70-0.14-0.74%95590.00%
GOOGL230609C001050002023-06-09 1:15PM EDT105.0017.5017.6517.70+0.46+2.70%643780.00%
GOOGL230609C001060002023-06-09 2:32PM EDT106.0016.8516.6516.70+0.40+2.43%271790.00%
GOOGL230609C001070002023-06-09 1:45PM EDT107.0016.0515.6015.70+0.25+1.58%503290.00%
GOOGL230609C001080002023-06-09 1:05PM EDT108.0014.5514.6014.70+0.22+1.54%1443590.00%
GOOGL230609C001090002023-06-09 2:14PM EDT109.0013.8513.7013.80+0.70+5.32%66417103.13%
GOOGL230609C001100002023-06-09 2:30PM EDT110.0012.9012.6012.70+0.79+6.52%853660.00%
GOOGL230609C001110002023-06-09 1:38PM EDT111.0011.9511.6511.75+0.67+5.94%332040.00%
GOOGL230609C001120002023-06-09 3:01PM EDT112.0010.8710.6510.75+0.72+7.09%955830.00%
GOOGL230609C001130002023-06-09 12:37PM EDT113.009.089.609.75+0.16+1.79%353120.00%
GOOGL230609C001140002023-06-09 2:38PM EDT114.008.808.658.70-0.18-2.00%1382490.00%
GOOGL230609C001150002023-06-09 3:06PM EDT115.007.847.657.70+0.64+8.89%1603620.00%
GOOGL230609C001160002023-06-09 2:07PM EDT116.007.026.656.75+1.00+16.61%1015970.00%
GOOGL230609C001170002023-06-09 2:43PM EDT117.005.835.655.75+0.58+11.05%1107360.00%
GOOGL230609C001180002023-06-09 2:20PM EDT118.004.894.604.65+0.88+21.95%1578390.00%
GOOGL230609C001190002023-06-09 2:38PM EDT119.003.803.653.75+0.61+19.12%1966980.00%
GOOGL230609C001200002023-06-09 3:07PM EDT120.002.632.642.69+0.38+16.89%7751,9590.00%
GOOGL230609C001210002023-06-09 3:11PM EDT121.001.711.681.73+0.25+17.12%8079980.00%
GOOGL230609C001220002023-06-09 3:09PM EDT122.000.710.670.71-0.20-21.98%5,5932,9260.00%
GOOGL230609C001230002023-06-09 3:10PM EDT123.000.070.050.06-0.43-86.00%24,84510,6315.76%
GOOGL230609C001240002023-06-09 3:08PM EDT124.000.010.010.02-0.25-96.15%17,8397,79912.11%
GOOGL230609C001250002023-06-09 2:54PM EDT125.000.010.000.01-0.11-91.67%10,63012,65417.19%
GOOGL230609C001260002023-06-09 2:56PM EDT126.000.030.000.01-0.05-62.50%2,2067,08823.44%
GOOGL230609C001270002023-06-09 2:52PM EDT127.000.010.010.01-0.03-75.00%1,1598,66529.69%
GOOGL230609C001280002023-06-09 2:44PM EDT128.000.010.000.01-0.01-50.00%5479,30135.94%
GOOGL230609C001290002023-06-09 2:27PM EDT129.000.010.000.010.00-16826,88540.63%
GOOGL230609C001300002023-06-09 2:18PM EDT130.000.010.000.010.00-21322,76246.88%
GOOGL230609C001310002023-06-09 2:33PM EDT131.000.010.000.010.00-3411,14151.56%
GOOGL230609C001320002023-06-09 1:40PM EDT132.000.010.000.010.00-265,07953.13%
GOOGL230609C001330002023-06-09 12:34PM EDT133.000.010.000.010.00-291,01557.81%
GOOGL230609C001340002023-06-09 1:39PM EDT134.000.010.000.010.00-201,42662.50%
GOOGL230609C001350002023-06-09 1:44PM EDT135.000.010.000.010.00-122,27668.75%
GOOGL230609C001360002023-06-07 3:40PM EDT136.000.010.000.010.00-401,12271.88%
GOOGL230609C001370002023-06-07 3:32PM EDT137.000.020.000.010.00-1661,28678.13%
GOOGL230609C001380002023-06-07 12:39PM EDT138.000.010.000.010.00-245781.25%
GOOGL230609C001390002023-06-07 9:56AM EDT139.000.010.000.010.00-727484.38%
GOOGL230609C001400002023-06-07 2:58PM EDT140.000.010.000.010.00-5273190.63%
GOOGL230609C001410002023-06-07 9:42AM EDT141.000.010.000.010.00-10028793.75%
GOOGL230609C001450002023-06-08 12:41PM EDT145.000.010.000.010.00-11,058112.50%
GOOGL230609C001500002023-06-07 3:32PM EDT150.000.010.000.010.00-1487131.25%
GOOGL230609C001550002023-06-02 3:17PM EDT155.000.010.000.010.00-6151150.00%
GOOGL230609C001600002023-06-01 1:35PM EDT160.000.010.000.010.00-1218168.75%
GOOGL230609C001650002023-05-30 9:44AM EDT165.000.020.000.010.00-8158187.50%
GOOGL230609C001700002023-06-06 10:48AM EDT170.000.010.000.010.00-1251206.25%
GOOGL230609C001750002023-06-06 11:56AM EDT175.000.010.000.010.00-1175218.75%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL230609P000500002023-06-01 2:19PM EDT50.000.010.000.010.00-3123550.00%
GOOGL230609P000550002023-05-05 2:11PM EDT55.000.010.002.130.00-11985.55%
GOOGL230609P000700002023-05-16 3:58PM EDT70.000.010.000.010.00--102350.00%
GOOGL230609P000750002023-05-08 11:02AM EDT75.000.030.000.010.00-812312.50%
GOOGL230609P000800002023-05-16 9:58AM EDT80.000.010.000.010.00-612275.00%
GOOGL230609P000850002023-06-01 1:47PM EDT85.000.010.000.010.00-129237.50%
GOOGL230609P000900002023-06-09 11:54AM EDT90.000.010.000.010.00-384200.00%
GOOGL230609P000910002023-05-23 12:41PM EDT91.000.030.000.010.00-2639193.75%
GOOGL230609P000920002023-05-30 2:54PM EDT92.000.010.000.010.00-657187.50%
GOOGL230609P000930002023-06-05 3:56PM EDT93.000.010.000.010.00-3036181.25%
GOOGL230609P000940002023-06-01 9:59AM EDT94.000.010.000.010.00-12,119175.00%
GOOGL230609P000950002023-06-01 3:47PM EDT95.000.010.000.010.00-5117168.75%
GOOGL230609P000960002023-06-05 12:06PM EDT96.000.010.000.010.00-171,698162.50%
GOOGL230609P000970002023-06-01 10:09AM EDT97.000.010.000.010.00-16288156.25%
GOOGL230609P000980002023-05-31 9:30AM EDT98.000.040.000.010.00-1591150.00%
GOOGL230609P000990002023-06-02 11:05AM EDT99.000.010.000.010.00-30183143.75%
GOOGL230609P001000002023-06-09 9:47AM EDT100.000.040.000.01+0.03+300.00%3494137.50%
GOOGL230609P001010002023-06-08 11:35AM EDT101.000.010.000.010.00-30312131.25%
GOOGL230609P001020002023-06-08 1:06PM EDT102.000.010.000.010.00-2315125.00%
GOOGL230609P001030002023-06-08 10:21AM EDT103.000.010.000.010.00-5510118.75%
GOOGL230609P001040002023-06-08 10:21AM EDT104.000.010.000.010.00-5475112.50%
GOOGL230609P001050002023-06-09 9:47AM EDT105.000.010.000.010.00-1867106.25%
GOOGL230609P001060002023-06-08 12:42PM EDT106.000.010.000.010.00-1628100.00%
GOOGL230609P001070002023-06-02 1:52PM EDT107.000.020.000.010.00-2331693.75%
GOOGL230609P001080002023-06-09 10:16AM EDT108.000.010.000.010.00-34,29887.50%
GOOGL230609P001090002023-06-09 10:31AM EDT109.000.010.000.01-0.01-50.00%131084.38%
GOOGL230609P001100002023-06-08 3:36PM EDT110.000.040.000.01+0.03+300.00%41,46878.13%
GOOGL230609P001110002023-06-09 9:47AM EDT111.000.010.000.01-0.01-50.00%137371.88%
GOOGL230609P001120002023-06-08 2:26PM EDT112.000.010.000.010.00-256865.63%
GOOGL230609P001130002023-06-09 12:23PM EDT113.000.010.000.010.00-291459.38%
GOOGL230609P001140002023-06-08 3:50PM EDT114.000.010.000.010.00-5471,00754.69%
GOOGL230609P001150002023-06-09 1:24PM EDT115.000.010.000.010.00-6487853.13%
GOOGL230609P001160002023-06-08 3:57PM EDT116.000.010.000.010.00-41,13646.88%
GOOGL230609P001170002023-06-09 2:50PM EDT117.000.010.000.01-0.02-66.67%3578340.63%
GOOGL230609P001180002023-06-09 12:05PM EDT118.000.010.000.01-0.03-75.00%871,72134.38%
GOOGL230609P001190002023-06-09 1:51PM EDT119.000.010.000.01-0.07-87.50%3571,81428.13%
GOOGL230609P001200002023-06-09 2:52PM EDT120.000.010.000.01-0.15-93.75%1,6105,29421.09%
GOOGL230609P001210002023-06-09 3:03PM EDT121.000.010.000.01-0.33-97.06%2,1202,66614.45%
GOOGL230609P001220002023-06-09 3:11PM EDT122.000.020.020.03-0.68-97.14%8,2115,2019.57%
GOOGL230609P001230002023-06-09 3:10PM EDT123.000.420.420.44-0.90-68.18%8,4022,69712.11%
GOOGL230609P001240002023-06-09 3:09PM EDT124.001.341.321.36-0.73-35.27%3,0964,06220.70%
GOOGL230609P001250002023-06-09 3:03PM EDT125.002.242.312.36-0.66-22.76%5337,69430.66%
GOOGL230609P001260002023-06-09 3:03PM EDT126.003.243.303.40-0.66-16.92%31828,17742.77%
GOOGL230609P001270002023-06-09 12:10PM EDT127.004.104.304.35-0.91-18.16%1,1123,23347.07%
GOOGL230609P001280002023-06-09 2:54PM EDT128.005.155.355.45-0.83-13.88%1321,64460.16%
GOOGL230609P001290002023-06-09 3:07PM EDT129.006.356.256.40-0.62-8.90%2139059.77%
GOOGL230609P001300002023-06-09 11:57AM EDT130.007.517.357.40-0.47-5.89%206973.24%
GOOGL230609P001320002023-06-07 2:33PM EDT132.009.559.309.40+0.05+0.53%4084.57%
GOOGL230609P001330002023-06-09 9:34AM EDT133.0010.5510.2510.35+0.10+0.96%15082.81%
GOOGL230609P001340002023-06-09 12:44PM EDT134.0011.8011.3511.45+0.35+3.06%20105.47%
GOOGL230609P001350002023-06-09 9:32AM EDT135.0012.7012.3012.40+0.95+8.09%200104.69%
GOOGL230609P001360002023-06-09 10:14AM EDT136.0012.4013.3513.45+2.40+24.00%60119.14%
GOOGL230609P001370002023-06-09 9:32AM EDT137.0014.7014.3014.40+0.70+5.00%60117.58%
GOOGL230609P001380002023-06-09 9:32AM EDT138.0015.7515.2515.35+3.20+25.50%90113.28%
GOOGL230609P001390002023-06-09 12:26PM EDT139.0016.8516.3016.40+1.25+8.01%310130.08%
GOOGL230609P001400002023-06-09 12:26PM EDT140.0017.8517.3017.40+0.60+3.48%320136.33%
GOOGL230609P001410002023-06-09 1:15PM EDT141.0018.5018.2518.35+0.55+3.06%100130.47%
GOOGL230609P001450002023-06-09 9:37AM EDT145.0022.5022.3022.40+5.46+32.04%160165.23%
GOOGL230609P001650002023-06-09 12:07PM EDT165.0042.6042.2542.35-0.25-0.58%61246.88%