La bourse est fermée

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,71-0,15 (-0,10 %)
À partir de 02:04PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:90.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240328C000900002024-03-27 11:55AM EDT2024-03-2859.4260.4561.000.00-42337.50%
GOOGL240405C000900002024-02-23 11:25AM EDT2024-04-0554.5859.6562.400.00-20169.53%
GOOGL240412C000900002024-03-27 11:55AM EDT2024-04-1259.6060.5061.750.00-45133.40%
GOOGL240419C000900002024-03-26 1:45PM EDT2024-04-1962.1360.3561.600.00-1127103.13%
GOOGL240517C000900002024-03-12 1:13PM EDT2024-05-1750.0060.4063.100.00-11189.60%
GOOGL240621C000900002024-03-21 9:48AM EDT2024-06-2162.0061.3562.600.00-11,28172.14%
GOOGL240719C000900002024-03-15 10:28AM EDT2024-07-1953.4961.2563.750.00--568.21%
GOOGL240816C000900002024-03-08 4:39PM EDT2024-08-1648.0061.8563.750.00-15016063.65%
GOOGL240920C000900002024-03-20 11:09AM EDT2024-09-2059.7562.0063.600.00-156757.01%
GOOGL241018C000900002024-03-04 12:19PM EDT2024-10-1846.2062.3564.850.00-2058.03%
GOOGL241220C000900002024-02-21 10:37AM EDT2024-12-2056.2063.3066.350.00-112056.67%
GOOGL250117C000900002024-03-28 9:33AM EDT2025-01-1765.1064.6065.70-1.50-2.25%22,44955.31%
GOOGL250620C000900002024-03-27 11:13AM EDT2025-06-2066.1067.3568.750.00-71,46053.96%
GOOGL250919C000900002024-03-14 1:45PM EDT2025-09-1961.0068.1570.100.00-181852.03%
GOOGL251219C000900002024-03-27 11:25AM EDT2025-12-1970.4068.7070.75+1.70+2.47%557451.95%
GOOGL260116C000900002024-03-25 2:00PM EDT2026-01-1669.1070.2071.700.00-47051.29%
GOOGL260618C000900002024-02-27 1:32PM EDT2026-06-1861.7071.7573.750.00-125151.75%
GOOGL261218C000900002024-03-18 11:16AM EDT2026-12-1875.2573.5576.850.00-171852.11%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOGL240328P000900002024-03-18 3:47PM EDT2024-03-280.010.000.010.00-917312.50%
GOOGL240405P000900002024-03-04 12:34PM EDT2024-04-050.040.000.010.00-33106.25%
GOOGL240412P000900002024-03-11 10:31AM EDT2024-04-120.010.000.020.00-3484.38%
GOOGL240419P000900002024-03-26 11:57AM EDT2024-04-190.020.000.010.00-452865.63%
GOOGL240426P000900002024-03-18 9:30AM EDT2024-04-260.010.000.150.00--175.78%
GOOGL240517P000900002024-03-27 3:26PM EDT2024-05-170.060.020.070.00-465854.69%
GOOGL240621P000900002024-03-20 3:02PM EDT2024-06-210.100.050.110.00-1011,90647.07%
GOOGL240719P000900002024-03-20 10:00AM EDT2024-07-190.160.080.140.00-1015242.29%
GOOGL240816P000900002024-03-19 9:30AM EDT2024-08-160.250.150.240.00-21740.97%
GOOGL240920P000900002024-03-22 11:19AM EDT2024-09-200.280.220.320.00-52,45338.45%
GOOGL241018P000900002024-03-08 12:34PM EDT2024-10-180.680.290.400.00-20023337.11%
GOOGL241115P000900002024-03-04 11:12AM EDT2024-11-151.060.300.630.00-23237.84%
GOOGL241220P000900002024-03-28 10:42AM EDT2024-12-200.590.530.68-0.06-9.23%12,61835.82%
GOOGL250117P000900002024-03-28 1:42PM EDT2025-01-170.720.700.75-0.01-1.37%1012,99434.77%
GOOGL250321P000900002024-03-25 3:54PM EDT2025-03-211.160.283.150.00--1745.04%
GOOGL250620P000900002024-03-19 2:14PM EDT2025-06-201.641.371.830.00-52,48334.57%
GOOGL250919P000900002024-03-18 2:20PM EDT2025-09-192.091.882.020.00-1532.35%
GOOGL251219P000900002024-03-18 12:20PM EDT2025-12-192.822.332.840.00-265032.92%
GOOGL260116P000900002024-03-25 12:10PM EDT2026-01-162.992.462.990.00-11,08332.71%
GOOGL260618P000900002024-03-27 9:30AM EDT2026-06-183.052.803.700.00-208731.47%
GOOGL261218P000900002024-03-27 10:33AM EDT2026-12-184.704.154.900.00-26131.23%