La bourse ferme dans 4 h 11 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,43-1,74 (-1,30 %)
À la clôture : 04:00PM EDT
132,77 +0,34 (+0,26 %)
Avant Bourse : 07:19AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:125.00
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL231006C001250002023-10-02 1:45PM EDT2023-10-068.500.000.000.00-361640.00%
GOOGL231013C001250002023-10-03 3:50PM EDT2023-10-137.900.000.000.00-25730.00%
GOOGL231020C001250002023-10-03 3:51PM EDT2023-10-208.750.000.000.00-25013,0520.00%
GOOGL231027C001250002023-10-03 2:04PM EDT2023-10-279.850.000.000.00-3680.00%
GOOGL231103C001250002023-10-03 12:55PM EDT2023-11-0310.900.000.000.00-3140.00%
GOOGL231110C001250002023-09-29 1:39PM EDT2023-11-109.730.000.000.00-310.00%
GOOGL231117C001250002023-10-03 3:14PM EDT2023-11-1711.210.000.000.00-204,9960.00%
GOOGL231215C001250002023-10-03 1:51PM EDT2023-12-1512.840.000.000.00-8023,4330.00%
GOOGL240119C001250002023-10-03 3:25PM EDT2024-01-1914.300.000.000.00-28521,0370.00%
GOOGL240216C001250002023-10-03 3:35PM EDT2024-02-1615.750.000.000.00-391,5840.00%
GOOGL240315C001250002023-10-03 3:32PM EDT2024-03-1517.030.000.000.00-110,8540.00%
GOOGL240419C001250002023-10-03 3:38PM EDT2024-04-1918.340.000.000.00-335910.00%
GOOGL240621C001250002023-10-03 2:43PM EDT2024-06-2121.050.000.000.00-706,4770.00%
GOOGL240920C001250002023-10-03 3:17PM EDT2024-09-2023.890.000.000.00-1323,5960.00%
GOOGL241220C001250002023-10-02 3:59PM EDT2024-12-2027.900.000.000.00-11430.00%
GOOGL250117C001250002023-10-03 10:00AM EDT2025-01-1728.230.000.000.00-33,2470.00%
GOOGL250620C001250002023-10-03 9:37AM EDT2025-06-2032.250.000.000.00-13030.00%
GOOGL251219C001250002023-10-03 9:54AM EDT2025-12-1936.590.000.000.00-27500.00%
GOOGL260116C001250002023-10-03 1:03PM EDT2026-01-1637.110.000.000.00-11030.00%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL231006P001250002023-10-03 3:59PM EDT2023-10-060.100.000.000.00-4611,97212.50%
GOOGL231013P001250002023-10-03 3:33PM EDT2023-10-130.650.000.000.00-1079926.25%
GOOGL231020P001250002023-10-03 3:59PM EDT2023-10-201.100.000.000.00-58516,9066.25%
GOOGL231027P001250002023-10-03 3:54PM EDT2023-10-272.110.000.000.00-1077556.25%
GOOGL231103P001250002023-10-03 3:50PM EDT2023-11-032.550.000.000.00-1502546.25%
GOOGL231110P001250002023-10-03 3:53PM EDT2023-11-102.770.000.000.00-26693.13%
GOOGL231117P001250002023-10-03 3:32PM EDT2023-11-173.150.000.000.00-34016,9593.13%
GOOGL231215P001250002023-10-03 3:36PM EDT2023-12-154.170.000.000.00-1304,0773.13%
GOOGL240119P001250002023-10-03 3:50PM EDT2024-01-195.050.000.000.00-11412,2273.13%
GOOGL240216P001250002023-10-03 12:55PM EDT2024-02-165.790.000.000.00-198873.13%
GOOGL240315P001250002023-10-03 2:36PM EDT2024-03-156.640.000.000.00-544,8001.56%
GOOGL240419P001250002023-10-02 11:22AM EDT2024-04-196.350.000.000.00-1838951.56%
GOOGL240621P001250002023-10-02 9:43AM EDT2024-06-218.200.000.000.00-14,2771.56%
GOOGL240920P001250002023-10-03 11:05AM EDT2024-09-2010.150.000.000.00-155481.56%
GOOGL241220P001250002023-10-03 3:46PM EDT2024-12-2011.800.000.000.00-603351.56%
GOOGL250117P001250002023-10-03 3:33PM EDT2025-01-1712.180.000.000.00-61,4381.56%
GOOGL250620P001250002023-10-02 3:22PM EDT2025-06-2013.150.000.000.00-41650.78%
GOOGL251219P001250002023-09-25 3:36PM EDT2025-12-1915.430.000.000.00-292360.78%
GOOGL260116P001250002023-09-29 1:18PM EDT2026-01-1615.800.000.000.00-2160.78%