La bourse ferme dans 5 h 5 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,86-0,67 (-0,51 %)
À la clôture : 04:00PM EST
131,13 -0,73 (-0,55 %)
Avant Bourse : 06:23AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL231208C000500002023-11-30 3:38PM EST50.0081.660.000.000.00--00.00%
GOOGL231208C000800002023-12-01 10:48AM EST80.0051.000.000.000.00-100.00%
GOOGL231208C000900002023-11-10 2:26PM EST90.0042.800.000.000.00--00.00%
GOOGL231208C000950002023-11-30 1:04PM EST95.0036.970.000.000.00--00.00%
GOOGL231208C001000002023-12-01 2:42PM EST100.0031.450.000.000.00-1800.00%
GOOGL231208C001050002023-12-01 2:44PM EST105.0026.650.000.000.00-200.00%
GOOGL231208C001100002023-12-01 3:45PM EST110.0021.900.000.000.00-100.00%
GOOGL231208C001110002023-11-30 11:56AM EST111.0021.000.000.000.00-100.00%
GOOGL231208C001120002023-11-06 1:30PM EST112.0018.210.000.000.00--00.00%
GOOGL231208C001130002023-11-20 12:13PM EST113.0023.300.000.000.00--00.00%
GOOGL231208C001140002023-11-28 9:40AM EST114.0021.980.000.000.00-100.00%
GOOGL231208C001150002023-12-01 11:13AM EST115.0016.550.000.000.00-500.00%
GOOGL231208C001160002023-11-30 12:40PM EST116.0016.300.000.000.00-100.00%
GOOGL231208C001170002023-11-30 12:53PM EST117.0015.000.000.000.00-100.00%
GOOGL231208C001180002023-11-22 3:09PM EST118.0020.600.000.000.00-100.00%
GOOGL231208C001190002023-12-01 12:56PM EST119.0013.000.000.000.00-200.00%
GOOGL231208C001200002023-12-01 12:53PM EST120.0012.100.000.000.00-3700.00%
GOOGL231208C001210002023-12-01 1:03PM EST121.0011.050.000.000.00-2300.00%
GOOGL231208C001220002023-12-01 2:54PM EST122.009.670.000.000.00-3500.00%
GOOGL231208C001230002023-11-30 2:37PM EST123.008.710.000.000.00-300.00%
GOOGL231208C001240002023-12-01 3:44PM EST124.008.000.000.000.00-1800.00%
GOOGL231208C001250002023-12-01 3:09PM EST125.007.200.000.000.00-600.00%
GOOGL231208C001260002023-12-01 2:54PM EST126.005.770.000.000.00-1400.00%
GOOGL231208C001270002023-12-01 2:30PM EST127.004.980.000.000.00-7400.00%
GOOGL231208C001280002023-12-01 3:59PM EST128.004.290.000.000.00-7300.00%
GOOGL231208C001290002023-12-01 3:50PM EST129.003.500.000.000.00-24000.00%
GOOGL231208C001300002023-12-01 3:59PM EST130.002.630.000.000.00-1,18200.00%
GOOGL231208C001310002023-12-01 3:59PM EST131.001.940.000.000.00-5,26300.00%
GOOGL231208C001320002023-12-01 3:59PM EST132.001.390.000.000.00-7,39000.39%
GOOGL231208C001330002023-12-01 3:59PM EST133.000.930.000.000.00-11,55001.56%
GOOGL231208C001340002023-12-01 3:59PM EST134.000.590.000.000.00-5,64803.13%
GOOGL231208C001350002023-12-01 3:59PM EST135.000.370.000.000.00-3,98206.25%
GOOGL231208C001360002023-12-01 3:59PM EST136.000.230.000.000.00-2,28606.25%
GOOGL231208C001370002023-12-01 3:59PM EST137.000.140.000.000.00-6,37406.25%
GOOGL231208C001380002023-12-01 3:54PM EST138.000.090.000.000.00-699012.50%
GOOGL231208C001390002023-12-01 3:53PM EST139.000.060.000.000.00-364012.50%
GOOGL231208C001400002023-12-01 3:57PM EST140.000.050.000.000.00-951012.50%
GOOGL231208C001410002023-12-01 3:46PM EST141.000.040.000.000.00-906012.50%
GOOGL231208C001420002023-12-01 3:36PM EST142.000.030.000.000.00-46012.50%
GOOGL231208C001430002023-12-01 3:41PM EST143.000.020.000.000.00-49012.50%
GOOGL231208C001440002023-12-01 2:45PM EST144.000.010.000.000.00-9012.50%
GOOGL231208C001450002023-12-01 3:56PM EST145.000.020.000.000.00-53025.00%
GOOGL231208C001460002023-12-01 12:37PM EST146.000.010.000.000.00-24025.00%
GOOGL231208C001470002023-12-01 1:02PM EST147.000.010.000.000.00-52025.00%
GOOGL231208C001480002023-12-01 1:21PM EST148.000.010.000.000.00-27025.00%
GOOGL231208C001490002023-11-29 2:19PM EST149.000.020.000.000.00-1025.00%
GOOGL231208C001500002023-12-01 3:58PM EST150.000.010.000.000.00-46025.00%
GOOGL231208C001525002023-11-29 3:17PM EST152.500.010.000.000.00-10025.00%
GOOGL231208C001550002023-11-30 3:01PM EST155.000.010.000.000.00-2025.00%
GOOGL231208C001575002023-11-27 12:07PM EST157.500.010.000.000.00-5025.00%
GOOGL231208C001600002023-11-17 3:21PM EST160.000.030.000.000.00-31025.00%
GOOGL231208C001650002023-11-20 10:28AM EST165.000.010.000.000.00--050.00%
GOOGL231208C001700002023-11-16 11:54AM EST170.000.010.000.000.00--050.00%
GOOGL231208C001750002023-11-17 10:50AM EST175.000.010.000.000.00-110050.00%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL231208P000500002023-11-29 3:38PM EST50.000.010.000.000.00--0100.00%
GOOGL231208P000550002023-12-01 10:24AM EST55.000.010.000.000.00-1050.00%
GOOGL231208P000700002023-10-27 2:25PM EST70.000.040.000.010.00-11175.00%
GOOGL231208P000750002023-11-01 10:38AM EST75.000.020.000.210.00-13214.06%
GOOGL231208P000900002023-11-13 3:11PM EST90.000.010.000.000.00-10050.00%
GOOGL231208P000950002023-11-17 10:48AM EST95.000.010.000.000.00-20050.00%
GOOGL231208P001000002023-11-30 2:21PM EST100.000.010.000.000.00-1050.00%
GOOGL231208P001050002023-12-01 10:26AM EST105.000.010.000.000.00-1050.00%
GOOGL231208P001100002023-12-01 11:44AM EST110.000.010.000.000.00-17025.00%
GOOGL231208P001110002023-11-30 11:20AM EST111.000.020.000.000.00-23025.00%
GOOGL231208P001120002023-11-20 3:16PM EST112.000.030.000.000.00-7025.00%
GOOGL231208P001130002023-12-01 10:55AM EST113.000.020.000.000.00-26025.00%
GOOGL231208P001140002023-12-01 1:04PM EST114.000.010.000.000.00-500025.00%
GOOGL231208P001150002023-12-01 3:39PM EST115.000.010.000.000.00-256025.00%
GOOGL231208P001160002023-12-01 3:38PM EST116.000.010.000.000.00-71025.00%
GOOGL231208P001170002023-12-01 3:33PM EST117.000.010.000.000.00-17025.00%
GOOGL231208P001180002023-12-01 1:00PM EST118.000.020.000.000.00-251025.00%
GOOGL231208P001190002023-12-01 3:42PM EST119.000.020.000.000.00-11025.00%
GOOGL231208P001200002023-12-01 3:47PM EST120.000.030.000.000.00-269025.00%
GOOGL231208P001210002023-12-01 3:33PM EST121.000.040.000.000.00-5012.50%
GOOGL231208P001220002023-12-01 3:13PM EST122.000.040.000.000.00-19012.50%
GOOGL231208P001230002023-12-01 3:25PM EST123.000.050.000.000.00-85012.50%
GOOGL231208P001240002023-12-01 3:47PM EST124.000.070.000.000.00-447012.50%
GOOGL231208P001250002023-12-01 3:48PM EST125.000.090.000.000.00-180012.50%
GOOGL231208P001260002023-12-01 3:59PM EST126.000.130.000.000.00-960012.50%
GOOGL231208P001270002023-12-01 3:49PM EST127.000.200.000.000.00-27306.25%
GOOGL231208P001280002023-12-01 3:59PM EST128.000.300.000.000.00-1,40906.25%
GOOGL231208P001290002023-12-01 3:59PM EST129.000.430.000.000.00-2,21706.25%
GOOGL231208P001300002023-12-01 3:59PM EST130.000.670.000.000.00-6,06303.13%
GOOGL231208P001310002023-12-01 3:59PM EST131.000.990.000.000.00-4,33801.56%
GOOGL231208P001320002023-12-01 3:58PM EST132.001.380.000.000.00-2,83400.00%
GOOGL231208P001330002023-12-01 3:58PM EST133.001.910.000.000.00-1,48500.00%
GOOGL231208P001340002023-12-01 3:50PM EST134.002.770.000.000.00-29500.00%
GOOGL231208P001350002023-12-01 3:53PM EST135.003.490.000.000.00-63100.00%
GOOGL231208P001360002023-12-01 3:52PM EST136.004.500.000.000.00-36600.00%
GOOGL231208P001370002023-12-01 3:51PM EST137.005.380.000.000.00-22300.00%
GOOGL231208P001380002023-12-01 3:52PM EST138.006.300.000.000.00-13600.00%
GOOGL231208P001390002023-12-01 11:14AM EST139.007.600.000.000.00-100.00%
GOOGL231208P001400002023-12-01 3:04PM EST140.008.300.000.000.00-32700.00%
GOOGL231208P001410002023-12-01 3:59PM EST141.009.150.000.000.00-200.00%
GOOGL231208P001420002023-11-29 12:23PM EST142.006.300.000.000.00-300.00%
GOOGL231208P001430002023-11-24 10:49AM EST143.006.100.000.000.00-100.00%
GOOGL231208P001440002023-11-29 1:27PM EST144.008.500.000.000.00--00.00%
GOOGL231208P001450002023-11-30 11:21AM EST145.0012.700.000.000.00-400.00%
GOOGL231208P001460002023-11-22 9:33AM EST146.007.330.000.000.00--00.00%
GOOGL231208P001490002023-11-29 2:35PM EST149.0013.800.000.000.00--00.00%
GOOGL231208P001500002023-11-30 9:40AM EST150.0015.550.000.000.00-100.00%
GOOGL231208P001525002023-11-08 1:05PM EST152.5020.950.000.000.00--00.00%
GOOGL231208P001550002023-11-16 10:30AM EST155.0017.850.000.000.00--00.00%