La bourse ferme dans 4 h 44 min
CAC 40
7 984,01 -73,79 (-0,92 %) Euro Stoxx 50
4 994,86 -35,49 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,20 -12,30 (-0,52 %) Bitcoin EUR
62 553,96 -566,32 (-0,90 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614C00095000 | 2024-05-24 12:20PM EDT | 95.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240614C00100000 | 2024-05-24 3:11PM EDT | 100.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 105.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240614C00110000 | 2024-05-24 2:44PM EDT | 110.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00115000 | 2024-05-23 2:06PM EDT | 115.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614C00125000 | 2024-05-24 12:59PM EDT | 125.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 47.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 135.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00145000 | 2024-05-17 12:08PM EDT | 145.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00150000 | 2024-05-20 9:51AM EDT | 150.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00155000 | 2024-05-20 9:31AM EDT | 155.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614C00160000 | 2024-05-23 2:33PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GOOG240614C00162500 | 2024-05-28 10:40AM EDT | 162.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| GOOG240614C00165000 | 2024-05-24 12:57PM EDT | 165.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240614C00170000 | 2024-05-28 2:25PM EDT | 170.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG240614C00172500 | 2024-05-28 3:59PM EDT | 172.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 49 | - | 0.00% |
| GOOG240614C00175000 | 2024-05-28 3:45PM EDT | 175.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG240614C00177500 | 2024-05-28 3:45PM EDT | 177.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 43 | - | 0.00% |
| GOOG240614C00180000 | 2024-05-28 3:42PM EDT | 180.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 951 | 1,959 | 1.56% |
| GOOG240614C00182500 | 2024-05-28 3:59PM EDT | 182.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | - | 3.13% |
| GOOG240614C00185000 | 2024-05-28 3:26PM EDT | 185.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| GOOG240614C00187500 | 2024-05-28 3:39PM EDT | 187.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | - | 6.25% |
| GOOG240614C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOG240614C00192500 | 2024-05-28 11:48AM EDT | 192.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | - | 6.25% |
| GOOG240614C00195000 | 2024-05-28 3:51PM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 113 | 1,059 | 12.50% |
| GOOG240614C00200000 | 2024-05-28 10:53AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GOOG240614C00205000 | 2024-05-24 3:32PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GOOG240614C00210000 | 2024-05-21 3:01PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240614C00215000 | 2024-05-23 2:36PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240614C00225000 | 2024-05-23 2:33PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614P00115000 | 2024-05-20 10:14AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240614P00120000 | 2024-05-10 10:19AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240614P00135000 | 2024-05-28 10:09AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GOOG240614P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GOOG240614P00145000 | 2024-05-28 1:06PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240614P00150000 | 2024-05-28 1:20PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOG240614P00155000 | 2024-05-28 2:29PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240614P00160000 | 2024-05-28 3:59PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOG240614P00162500 | 2024-05-28 11:34AM EDT | 162.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| GOOG240614P00165000 | 2024-05-28 3:29PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOG240614P00167500 | 2024-05-28 3:15PM EDT | 167.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | - | 6.25% |
| GOOG240614P00170000 | 2024-05-28 3:59PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| GOOG240614P00172500 | 2024-05-28 3:53PM EDT | 172.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 23 | - | 3.13% |
| GOOG240614P00175000 | 2024-05-28 3:37PM EDT | 175.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| GOOG240614P00177500 | 2024-05-28 3:56PM EDT | 177.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 23 | 0.39% |
| GOOG240614P00180000 | 2024-05-28 2:25PM EDT | 180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG240614P00182500 | 2024-05-28 1:56PM EDT | 182.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| GOOG240614P00185000 | 2024-05-28 12:20PM EDT | 185.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240614P00190000 | 2024-05-24 3:43PM EDT | 190.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
