$186.87
-1.01-0.54%
À la fermeture: -
$186.97
0.10.05%
Après les heures de négociation: Feb 14, 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alphabet à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alphabet..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price119.48Jan 06, 2025
Change
00%
Bid104.6
Ask109
volume0
Intrest6
Strike
80
80
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest249
Last Price121.15Jan 31, 2025
Change
00%
Bid99.55
Ask104
volume0
Intrest0
Strike
85
85
Last Price0.12Nov 05, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest15
Last Price106.92Jan 16, 2025
Change
00%
Bid94.55
Ask99
volume0
Intrest5
Strike
90
90
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest25
Last Price103.57Jan 23, 2025
Change
00%
Bid89.6
Ask94
volume0
Intrest5
Strike
95
95
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price86.26Feb 12, 2025
Change
00%
Bid84.55
Ask89
volume0
Intrest46
Strike
100
100
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest83
Last Price93.85Jan 23, 2025
Change
00%
Bid79.6
Ask84
volume0
Intrest114
Strike
105
105
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest451
Last Price81.6Feb 05, 2025
Change
00%
Bid74.6
Ask79
volume0
Intrest33
Strike
110
110
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1176
Last Price78Feb 06, 2025
Change
00%
Bid69.65
Ask74
volume0
Intrest189
Strike
115
115
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Last Price67.13Feb 14, 2025
Change
0.160.24%
Bid64.75
Ask69
volume8
Intrest175
Strike
120
120
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest303
Last Price60.96Feb 12, 2025
Change
00%
Bid59.55
Ask64
volume0
Intrest241
Strike
125
125
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest937
Last Price57.08Feb 14, 2025
Change
1.111.98%
Bid55.3
Ask58
volume1
Intrest116
Strike
130
130
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid-
Ask0.07
volume3
Intrest685
Last Price54.76Feb 10, 2025
Change
00%
Bid50.35
Ask52.95
volume0
Intrest136
Strike
135
135
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1034
Last Price47.45Feb 14, 2025
Change
1.352.93%
Bid45.3
Ask48
volume153
Intrest2513
Strike
140
140
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1050
Last Price40.7Feb 12, 2025
Change
00%
Bid40.4
Ask42.95
volume0
Intrest1225
Strike
145
145
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume86
Intrest1313
Last Price37.43Feb 14, 2025
Change
1.313.63%
Bid35.35
Ask38
volume50
Intrest1136
Strike
150
150
Last Price0.02Feb 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume203
Intrest2842
Last Price28.8Feb 12, 2025
Change
00%
Bid30.35
Ask33
volume0
Intrest23100
Strike
155
155
Last Price0.04Feb 14, 2025
Change
0.02100%
Bid-
Ask0.09
volume3
Intrest23166
Last Price-
Change
-
Bid27.15
Ask30.55
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price27.2Feb 14, 2025
Change
0.250.91%
Bid25.35
Ask27.45
volume18
Intrest1046
Strike
160
160
Last Price0.02Feb 14, 2025
Change
0.0360%
Bid-
Ask0.04
volume84
Intrest3373
Last Price-
Change
-
Bid22.95
Ask25.45
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05Feb 13, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest235
Last Price21.64Feb 14, 2025
Change
0.542.56%
Bid21.25
Ask22.3
volume14
Intrest3084
Strike
165
165
Last Price0.04Feb 14, 2025
Change
0.0233.33%
Bid0.01
Ask0.05
volume52
Intrest4041
Last Price-
Change
-
Bid18.2
Ask20.45
volume0
Intrest0
Strike
167.5
167.5
Last Price0.04Feb 14, 2025
Change
0.0555.56%
Bid0.04
Ask0.06
volume14
Intrest172
Last Price17.5Feb 14, 2025
Change
0.713.9%
Bid16.25
Ask17.3
volume100
Intrest3681
Strike
170
170
Last Price0.06Feb 14, 2025
Change
0.0114.29%
Bid0.06
Ask0.07
volume83
Intrest3388
Last Price14.87Feb 14, 2025
Change
1.7713.51%
Bid12.95
Ask15.5
volume1
Intrest125
Strike
172.5
172.5
Last Price0.09Feb 14, 2025
Change
0.0218.18%
Bid0.08
Ask0.09
volume1302
Intrest690
Last Price12.62Feb 14, 2025
Change
0.554.18%
Bid11.75
Ask12.4
volume133
Intrest1890
Strike
175
175
Last Price0.13Feb 14, 2025
Change
0.0318.75%
Bid0.13
Ask0.14
volume1850
Intrest6849
Last Price10.4Feb 14, 2025
Change
0.10.95%
Bid8.1
Ask9.95
volume30
Intrest200
Strike
177.5
177.5
Last Price0.22Feb 14, 2025
Change
0.028.33%
Bid0.21
Ask0.22
volume509
Intrest1363
Last Price7.6Feb 14, 2025
Change
0.9611.21%
Bid7
Ask7.55
volume307
Intrest2042
Strike
180
180
Last Price0.39Feb 14, 2025
Change
0.012.5%
Bid0.39
Ask0.41
volume1515
Intrest6867
Last Price5.39Feb 14, 2025
Change
0.9114.44%
Bid5.25
Ask5.35
volume671
Intrest658
Strike
182.5
182.5
Last Price0.77Feb 14, 2025
Change
0.022.53%
Bid0.76
Ask0.79
volume1540
Intrest3110
Last Price3.5Feb 14, 2025
Change
0.920.45%
Bid3.4
Ask3.55
volume1490
Intrest3386
Strike
185
185
Last Price1.46Feb 14, 2025
Change
0.1511.45%
Bid1.42
Ask1.47
volume3382
Intrest8088
Last Price2.09Feb 14, 2025
Change
0.8127.93%
Bid2.06
Ask2.11
volume4294
Intrest2898
Strike
187.5
187.5
Last Price2.53Feb 14, 2025
Change
0.3113.96%
Bid2.53
Ask2.57
volume1254
Intrest2710
Last Price1.13Feb 14, 2025
Change
0.5934.3%
Bid1.1
Ask1.14
volume9949
Intrest9597
Strike
190
190
Last Price4.02Feb 14, 2025
Change
0.4713.24%
Bid4.05
Ask4.2
volume1289
Intrest4158
Last Price0.56Feb 14, 2025
Change
0.3941.05%
Bid0.55
Ask0.58
volume4887
Intrest3768
Strike
192.5
192.5
Last Price5.8Feb 14, 2025
Change
0.47.41%
Bid6
Ask6.9
volume776
Intrest1203
Last Price0.31Feb 14, 2025
Change
0.2140.38%
Bid0.28
Ask0.32
volume5289
Intrest8677
Strike
195
195
Last Price7.64Feb 14, 2025
Change
0.263.52%
Bid8.15
Ask8.5
volume60
Intrest2589
Last Price0.18Feb 14, 2025
Change
0.1137.93%
Bid0.17
Ask0.2
volume1088
Intrest3721
Strike
197.5
197.5
Last Price10.83Feb 14, 2025
Change
0.494.74%
Bid10.5
Ask11
volume29
Intrest788
Last Price0.14Feb 14, 2025
Change
0.0422.22%
Bid0.1
Ask0.14
volume2527
Intrest15607
Strike
200
200
Last Price12.97Feb 14, 2025
Change
0.32.37%
Bid12.6
Ask14
volume111
Intrest3535
Last Price0.11Feb 14, 2025
Change
0.018.33%
Bid0.1
Ask0.13
volume333
Intrest1262
Strike
202.5
202.5
Last Price15.61Feb 14, 2025
Change
0.040.26%
Bid13.95
Ask15.85
volume5
Intrest8
Last Price0.09Feb 14, 2025
Change
00%
Bid0.08
Ask0.1
volume1579
Intrest7000
Strike
205
205
Last Price17.77Feb 14, 2025
Change
0.21.11%
Bid17.3
Ask18.6
volume2
Intrest232
Last Price0.08Feb 14, 2025
Change
0.0114.29%
Bid0.07
Ask0.1
volume51
Intrest2922
Strike
207.5
207.5
Last Price20.22Feb 13, 2025
Change
00%
Bid19.35
Ask21.45
volume0
Intrest268
Last Price0.08Feb 14, 2025
Change
0.0114.29%
Bid0.06
Ask0.08
volume546
Intrest7064
Strike
210
210
Last Price23.3Feb 14, 2025
Change
0.642.67%
Bid22.6
Ask23.95
volume4
Intrest2
Last Price0.04Feb 14, 2025
Change
0.0233.33%
Bid0.05
Ask0.08
volume757
Intrest990
Strike
212.5
212.5
Last Price19.4Feb 05, 2025
Change
00%
Bid23.85
Ask26.45
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
0.0125%
Bid0.04
Ask0.07
volume85
Intrest6077
Strike
215
215
Last Price27.5Feb 13, 2025
Change
00%
Bid26.25
Ask28.9
volume0
Intrest4
Last Price0.04Feb 14, 2025
Change
00%
Bid0.03
Ask0.06
volume513
Intrest1329
Strike
217.5
217.5
Last Price25Feb 05, 2025
Change
00%
Bid28.85
Ask31.5
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
0.0266.67%
Bid0.03
Ask0.06
volume496
Intrest8869
Strike
220
220
Last Price32.6Feb 13, 2025
Change
00%
Bid31.35
Ask33.85
volume0
Intrest2
Last Price0.03Feb 14, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume89
Intrest3102
Strike
225
225
Last Price37.5Feb 13, 2025
Change
00%
Bid36.3
Ask38.9
volume0
Intrest9
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid0.01
Ask0.05
volume306
Intrest4656
Strike
230
230
Last Price37.25Feb 05, 2025
Change
00%
Bid41.25
Ask43.75
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume30
Intrest1464
Strike
235
235
Last Price29Jan 31, 2025
Change
00%
Bid46.35
Ask48.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume7
Intrest1987
Strike
240
240
Last Price32.3Feb 04, 2025
Change
00%
Bid51.35
Ask53.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.03
volume50
Intrest993
Strike
245
245
Last Price51.92Feb 05, 2025
Change
00%
Bid56.3
Ask58.6
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume490
Intrest1367
Strike
250
250
Last Price56.85Dec 27, 2024
Change
00%
Bid61.35
Ask63.85
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest387
Strike
255
255
Last Price-
Change
-
Bid66.3
Ask68.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest250
Strike
260
260
Last Price62.15Jan 23, 2025
Change
00%
Bid71.35
Ask73.9
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Strike
265
265
Last Price-
Change
-
Bid76.35
Ask78.8
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
270
270
Last Price77.6Dec 27, 2024
Change
00%
Bid81.3
Ask83.75
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest30
Strike
275
275
Last Price-
Change
-
Bid86.25
Ask88.9
volume0
Intrest0
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest135
Strike
280
280
Last Price87.45Dec 27, 2024
Change
00%
Bid91.3
Ask94
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
285
285
Last Price92.5Dec 27, 2024
Change
00%
Bid96.3
Ask98.85
volume0
Intrest0
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
290
290
Last Price-
Change
-
Bid101.3
Ask103.75
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
295
295
Last Price-
Change
-
Bid106.4
Ask108.9
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest597
Strike
300
300
Last Price107.25Dec 27, 2024
Change
00%
Bid110.8
Ask115.5
volume0
Intrest0