La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 954,06 +138,14 (+0,37 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 315,80 +12,90 (+0,56 %) Bitcoin EUR
53 333,88 -3 282,23 (-5,80 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 12:14PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-05-01 11:41AM EDT | 95.00 | 72.47 | 71.70 | 73.20 | -2.94 | -3.90% | 2 | 7 | 351.95% |
| GOOG240503C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 67.41 | 66.50 | 68.10 | -3.20 | -4.53% | 2 | 31 | 313.48% |
| GOOG240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 63.70 | 61.70 | 63.25 | 0.00 | - | 5 | 21 | 302.34% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 56.60 | 58.20 | 0.00 | - | 10 | 28 | 272.27% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 51.70 | 53.15 | 0.00 | - | 1 | 31 | 243.56% |
| GOOG240503C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 45.10 | 46.75 | 48.25 | 0.00 | - | 6 | 28 | 227.73% |
| GOOG240503C00122000 | 2024-04-26 3:23PM EDT | 122.00 | 51.67 | 44.75 | 46.20 | 0.00 | - | 1 | 1 | 214.84% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 125.00 | 30.60 | 41.75 | 43.20 | 0.00 | - | 2 | 11 | 201.17% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 40.70 | 42.15 | 0.00 | - | 1 | 0 | 193.16% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 39.85 | 41.20 | 0.00 | - | 1 | 1 | 192.19% |
| GOOG240503C00130000 | 2024-05-01 10:16AM EDT | 130.00 | 37.10 | 36.70 | 38.20 | 0.00 | - | 3 | 125 | 178.91% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 34.80 | 36.20 | 0.00 | - | 1 | 1 | 170.12% |
| GOOG240503C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 34.01 | 33.95 | 35.20 | +6.92 | +25.54% | 1 | 1 | 165.72% |
| GOOG240503C00134000 | 2024-04-30 10:02AM EDT | 134.00 | 35.79 | 32.60 | 34.20 | 0.00 | - | 1 | 2 | 161.43% |
| GOOG240503C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 32.43 | 31.70 | 33.15 | 0.00 | - | 1 | 63 | 154.10% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 30.85 | 32.20 | 0.00 | - | 2 | 12 | 152.73% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 29.85 | 31.20 | 0.00 | - | 15 | 45 | 148.44% |
| GOOG240503C00138000 | 2024-04-29 9:35AM EDT | 138.00 | 32.40 | 28.95 | 30.20 | 0.00 | - | 1 | 56 | 144.14% |
| GOOG240503C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 27.28 | 27.80 | 29.20 | 0.00 | - | 2 | 10 | 139.94% |
| GOOG240503C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 27.75 | 26.85 | 28.30 | 0.00 | - | 6 | 61 | 140.72% |
| GOOG240503C00141000 | 2024-04-29 11:13AM EDT | 141.00 | 28.85 | 26.00 | 27.20 | 0.00 | - | 2 | 16 | 50.00% |
| GOOG240503C00142000 | 2024-04-30 1:31PM EDT | 142.00 | 24.18 | 24.75 | 26.30 | 0.00 | - | 3 | 71 | 132.03% |
| GOOG240503C00143000 | 2024-04-30 1:05PM EDT | 143.00 | 22.91 | 23.80 | 25.20 | 0.00 | - | 1 | 50 | 122.95% |
| GOOG240503C00144000 | 2024-05-01 10:05AM EDT | 144.00 | 22.65 | 23.00 | 23.80 | -2.35 | -9.40% | 10 | 45 | 94.14% |
| GOOG240503C00145000 | 2024-05-01 11:42AM EDT | 145.00 | 22.46 | 22.35 | 23.00 | -1.40 | -5.87% | 10 | 261 | 76.95% |
| GOOG240503C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.14 | 20.85 | 21.95 | 0.00 | - | 10 | 101 | 97.36% |
| GOOG240503C00147000 | 2024-04-30 11:52AM EDT | 147.00 | 20.42 | 20.20 | 20.65 | 0.00 | - | 5 | 116 | 66.41% |
| GOOG240503C00148000 | 2024-04-30 3:51PM EDT | 148.00 | 17.70 | 19.00 | 19.80 | 0.00 | - | 4 | 143 | 79.88% |
| GOOG240503C00149000 | 2024-05-01 9:59AM EDT | 149.00 | 17.20 | 17.85 | 19.35 | -1.17 | -6.37% | 2 | 88 | 103.71% |
| GOOG240503C00150000 | 2024-05-01 11:05AM EDT | 150.00 | 17.22 | 17.10 | 18.15 | +0.72 | +4.36% | 19 | 805 | 52.34% |
| GOOG240503C00152500 | 2024-05-01 10:35AM EDT | 152.50 | 14.70 | 14.70 | 15.30 | +1.25 | +9.29% | 2 | 891 | 63.87% |
| GOOG240503C00155000 | 2024-05-01 11:28AM EDT | 155.00 | 12.50 | 12.40 | 12.65 | +1.40 | +12.61% | 14 | 3,044 | 42.58% |
| GOOG240503C00157500 | 2024-05-01 11:26AM EDT | 157.50 | 9.80 | 9.80 | 10.25 | +1.90 | +24.05% | 17 | 1,006 | 43.07% |
| GOOG240503C00160000 | 2024-05-01 11:29AM EDT | 160.00 | 7.70 | 7.40 | 7.65 | +2.30 | +42.59% | 206 | 2,093 | 27.54% |
| GOOG240503C00162500 | 2024-05-01 11:40AM EDT | 162.50 | 5.22 | 5.10 | 5.30 | +1.82 | +53.53% | 217 | 1,231 | 27.05% |
| GOOG240503C00165000 | 2024-05-01 11:54AM EDT | 165.00 | 3.35 | 3.25 | 3.35 | +1.38 | +70.05% | 1,382 | 3,059 | 29.10% |
| GOOG240503C00167500 | 2024-05-01 11:57AM EDT | 167.50 | 1.60 | 1.65 | 1.70 | +0.57 | +55.34% | 4,034 | 2,341 | 27.22% |
| GOOG240503C00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.73 | 0.72 | 0.75 | +0.23 | +46.94% | 4,398 | 9,398 | 27.59% |
| GOOG240503C00172500 | 2024-05-01 11:53AM EDT | 172.50 | 0.33 | 0.30 | 0.33 | +0.08 | +32.00% | 2,441 | 5,087 | 29.59% |
| GOOG240503C00175000 | 2024-05-01 11:57AM EDT | 175.00 | 0.14 | 0.14 | 0.14 | +0.02 | +16.67% | 2,272 | 8,526 | 31.54% |
| GOOG240503C00177500 | 2024-05-01 11:59AM EDT | 177.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 658 | 4,396 | 34.38% |
| GOOG240503C00180000 | 2024-05-01 11:52AM EDT | 180.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 2,424 | 8,969 | 39.06% |
| GOOG240503C00182500 | 2024-05-01 11:06AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 83 | 1,885 | 42.19% |
| GOOG240503C00185000 | 2024-05-01 11:55AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | +0.01 | - | 63 | 1,959 | 48.05% |
| GOOG240503C00187500 | 2024-05-01 9:34AM EDT | 187.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 938 | 50.78% |
| GOOG240503C00190000 | 2024-05-01 10:45AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 692 | 51.56% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 962 | 56.25% |
| GOOG240503C00195000 | 2024-05-01 9:46AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 278 | 57.81% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,021 | 65.63% |
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 79.69% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 36 | 87.50% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 90.63% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 256.25% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 218.75% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 196.88% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 181.25% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 165.63% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 150.00% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 134.38% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 118.75% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 202 | 118.75% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 115.63% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 112.50% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 109.38% |
| GOOG240503P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 106.25% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 11 | 110.94% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 107.81% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 12 | 106.25% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 96.88% |
| GOOG240503P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 666 | 93.75% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 11 | 96.88% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 93.75% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 103 | 92.19% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 84.38% |
| GOOG240503P00135000 | 2024-05-01 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,218 | 81.25% |
| GOOG240503P00136000 | 2024-05-01 9:37AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 82.81% |
| GOOG240503P00137000 | 2024-05-01 9:37AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 505 | 81.25% |
| GOOG240503P00138000 | 2024-04-30 11:56AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 275 | 71.88% |
| GOOG240503P00139000 | 2024-04-30 11:56AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 431 | 71.88% |
| GOOG240503P00140000 | 2024-05-01 11:44AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,493 | 68.75% |
| GOOG240503P00141000 | 2024-04-30 2:35PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 65.63% |
| GOOG240503P00142000 | 2024-04-30 3:50PM EDT | 142.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 230 | 67.19% |
| GOOG240503P00143000 | 2024-04-30 3:55PM EDT | 143.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 716 | 65.63% |
| GOOG240503P00144000 | 2024-05-01 10:47AM EDT | 144.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 88 | 656 | 59.38% |
| GOOG240503P00145000 | 2024-05-01 10:21AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,394 | 56.25% |
| GOOG240503P00146000 | 2024-04-30 2:42PM EDT | 146.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 71 | 374 | 57.81% |
| GOOG240503P00147000 | 2024-05-01 10:21AM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 626 | 57.03% |
| GOOG240503P00148000 | 2024-05-01 10:38AM EDT | 148.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,214 | 56.25% |
| GOOG240503P00149000 | 2024-05-01 10:02AM EDT | 149.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 2,787 | 53.91% |
| GOOG240503P00150000 | 2024-05-01 11:56AM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 211 | 3,352 | 50.78% |
| GOOG240503P00152500 | 2024-05-01 11:33AM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 112 | 1,075 | 46.48% |
| GOOG240503P00155000 | 2024-05-01 11:16AM EDT | 155.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 175 | 4,783 | 42.58% |
| GOOG240503P00157500 | 2024-05-01 11:48AM EDT | 157.50 | 0.06 | 0.06 | 0.08 | -0.23 | -79.31% | 244 | 2,119 | 38.09% |
| GOOG240503P00160000 | 2024-05-01 11:54AM EDT | 160.00 | 0.14 | 0.14 | 0.15 | -0.47 | -77.05% | 1,478 | 2,366 | 34.18% |
| GOOG240503P00162500 | 2024-05-01 11:57AM EDT | 162.50 | 0.35 | 0.32 | 0.34 | -0.89 | -71.77% | 1,170 | 1,713 | 31.64% |
| GOOG240503P00165000 | 2024-05-01 11:56AM EDT | 165.00 | 0.80 | 0.80 | 0.82 | -1.50 | -65.22% | 2,556 | 3,294 | 30.52% |
| GOOG240503P00167500 | 2024-05-01 11:58AM EDT | 167.50 | 1.75 | 1.69 | 1.74 | -2.22 | -55.92% | 658 | 1,928 | 29.54% |
| GOOG240503P00170000 | 2024-05-01 11:43AM EDT | 170.00 | 3.23 | 3.25 | 3.40 | -2.57 | -44.31% | 182 | 2,502 | 32.30% |
| GOOG240503P00172500 | 2024-05-01 11:34AM EDT | 172.50 | 5.35 | 5.25 | 5.50 | -2.25 | -29.61% | 52 | 3,777 | 36.62% |
| GOOG240503P00175000 | 2024-05-01 11:35AM EDT | 175.00 | 7.65 | 7.45 | 7.95 | -1.41 | -15.56% | 12 | 899 | 45.85% |
| GOOG240503P00177500 | 2024-04-30 3:56PM EDT | 177.50 | 13.20 | 10.00 | 10.70 | 0.00 | - | 11 | 67 | 52.34% |
| GOOG240503P00180000 | 2024-05-01 10:11AM EDT | 180.00 | 13.22 | 12.00 | 13.05 | +1.10 | +9.08% | 13 | 96 | 67.87% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 14.90 | 15.50 | 0.00 | - | 3 | 0 | 63.09% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 17.50 | 18.00 | 0.00 | - | 1 | 0 | 73.14% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 20.00 | 20.85 | 0.00 | - | 1 | 0 | 88.57% |
| GOOG240503P00190000 | 2024-04-29 9:48AM EDT | 190.00 | 20.80 | 22.10 | 23.25 | 0.00 | - | 1 | 4 | 83.59% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 62.00 | 63.25 | 0.00 | - | 2 | 0 | 170.31% |
