La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 632,57 -120,46 (-0,19 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-05-29 10:17AM EDT | 60.00 | 118.44 | 115.20 | 119.80 | 0.00 | - | 2 | 58 | 113.33% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 104.98% |
| GOOG240920C00070000 | 2024-06-04 11:24AM EDT | 70.00 | 105.40 | 105.50 | 109.95 | 0.00 | - | 4 | 0 | 102.78% |
| GOOG240920C00075000 | 2024-05-29 3:02PM EDT | 75.00 | 103.45 | 100.50 | 105.00 | 0.00 | - | 2 | 155 | 96.29% |
| GOOG240920C00080000 | 2024-06-05 1:47PM EDT | 80.00 | 97.35 | 95.70 | 100.10 | 0.00 | - | 1 | 509 | 92.14% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 82.93% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 90.00 | 80.44 | 86.00 | 90.30 | 0.00 | - | 1 | 917 | 83.25% |
| GOOG240920C00095000 | 2024-05-24 3:39PM EDT | 95.00 | 83.10 | 81.00 | 85.35 | 0.00 | - | 1 | 0 | 77.81% |
| GOOG240920C00100000 | 2024-05-20 9:32AM EDT | 100.00 | 80.00 | 76.00 | 80.45 | 0.00 | - | 2 | 278 | 72.85% |
| GOOG240920C00105000 | 2024-06-05 3:51PM EDT | 105.00 | 73.45 | 71.20 | 75.55 | 0.00 | - | 1 | 1,128 | 69.07% |
| GOOG240920C00110000 | 2024-05-24 12:37PM EDT | 110.00 | 68.53 | 66.00 | 70.65 | 0.00 | - | 12 | 2,780 | 63.50% |
| GOOG240920C00115000 | 2024-06-05 1:06PM EDT | 115.00 | 62.93 | 61.10 | 65.80 | 0.00 | - | 3 | 1,274 | 59.67% |
| GOOG240920C00120000 | 2024-06-07 9:35AM EDT | 120.00 | 61.00 | 56.50 | 60.90 | 0.00 | - | 1 | 3,458 | 56.81% |
| GOOG240920C00125000 | 2024-06-07 11:10AM EDT | 125.00 | 55.18 | 51.50 | 56.05 | 0.00 | - | 2 | 6,852 | 52.60% |
| GOOG240920C00130000 | 2024-06-05 2:10PM EDT | 130.00 | 48.38 | 46.90 | 51.25 | 0.00 | - | 35 | 4,696 | 61.61% |
| GOOG240920C00135000 | 2024-06-07 9:50AM EDT | 135.00 | 42.88 | 42.60 | 46.45 | -3.12 | -6.78% | 12 | 1,442 | 57.21% |
| GOOG240920C00140000 | 2024-06-10 2:35PM EDT | 140.00 | 39.10 | 39.05 | 39.90 | -1.05 | -2.62% | 12 | 4,199 | 44.91% |
| GOOG240920C00145000 | 2024-06-10 2:08PM EDT | 145.00 | 33.90 | 34.45 | 35.25 | -0.71 | -2.05% | 35 | 8,048 | 41.74% |
| GOOG240920C00150000 | 2024-06-10 3:29PM EDT | 150.00 | 30.35 | 30.15 | 30.85 | -0.65 | -2.10% | 37 | 5,739 | 39.38% |
| GOOG240920C00155000 | 2024-06-10 2:41PM EDT | 155.00 | 27.40 | 26.00 | 26.35 | +1.87 | +7.32% | 60 | 5,990 | 36.28% |
| GOOG240920C00160000 | 2024-06-10 3:12PM EDT | 160.00 | 21.92 | 21.65 | 22.45 | -0.18 | -0.81% | 111 | 18,901 | 34.83% |
| GOOG240920C00165000 | 2024-06-10 3:40PM EDT | 165.00 | 18.15 | 17.85 | 18.70 | -0.92 | -4.82% | 43 | 4,527 | 33.19% |
| GOOG240920C00170000 | 2024-06-10 9:42AM EDT | 170.00 | 14.90 | 14.50 | 16.30 | -0.68 | -4.36% | 81 | 3,420 | 34.65% |
| GOOG240920C00175000 | 2024-06-10 3:40PM EDT | 175.00 | 11.75 | 11.80 | 12.05 | 0.00 | - | 264 | 3,328 | 30.13% |
| GOOG240920C00180000 | 2024-06-10 3:30PM EDT | 180.00 | 9.21 | 9.25 | 9.45 | +0.21 | +2.33% | 118 | 11,977 | 29.27% |
| GOOG240920C00185000 | 2024-06-10 1:17PM EDT | 185.00 | 6.60 | 7.10 | 7.25 | -0.25 | -3.65% | 27 | 4,177 | 28.55% |
| GOOG240920C00190000 | 2024-06-10 3:54PM EDT | 190.00 | 5.45 | 5.30 | 5.55 | 0.00 | - | 388 | 10,219 | 28.25% |
| GOOG240920C00195000 | 2024-06-10 1:51PM EDT | 195.00 | 3.65 | 3.85 | 4.05 | -0.40 | -9.88% | 47 | 1,985 | 27.59% |
| GOOG240920C00200000 | 2024-06-10 3:59PM EDT | 200.00 | 2.90 | 2.82 | 3.05 | -0.40 | -12.12% | 39 | 3,669 | 27.64% |
| GOOG240920C00205000 | 2024-06-10 1:43PM EDT | 205.00 | 1.92 | 2.01 | 2.21 | -0.19 | -9.00% | 24 | 4,603 | 27.43% |
| GOOG240920C00210000 | 2024-06-10 3:35PM EDT | 210.00 | 1.45 | 1.41 | 1.60 | -0.07 | -4.61% | 198 | 1,002 | 27.37% |
| GOOG240920C00215000 | 2024-06-10 12:39PM EDT | 215.00 | 0.98 | 0.97 | 1.10 | -0.21 | -17.65% | 97 | 1,426 | 27.05% |
| GOOG240920C00220000 | 2024-06-10 3:06PM EDT | 220.00 | 0.80 | 0.75 | 0.85 | -0.06 | -6.98% | 20 | 620 | 27.60% |
| GOOG240920C00225000 | 2024-06-10 2:39PM EDT | 225.00 | 0.57 | 0.55 | 0.60 | 0.00 | - | 1 | 2,554 | 27.59% |
| GOOG240920C00230000 | 2024-06-05 12:53PM EDT | 230.00 | 0.49 | 0.36 | 0.51 | 0.00 | - | 1 | 423 | 28.61% |
| GOOG240920C00240000 | 2024-06-07 9:30AM EDT | 240.00 | 0.35 | 0.20 | 0.34 | 0.00 | - | 1 | 366 | 30.01% |
| GOOG240920C00250000 | 2024-06-07 3:53PM EDT | 250.00 | 0.17 | 0.12 | 0.25 | 0.00 | - | 12 | 35 | 31.64% |
| GOOG240920C00260000 | 2024-06-07 2:33PM EDT | 260.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 34 | 55 | 32.47% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1,671 | 88.28% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 2,213 | 84.38% |
| GOOG240920P00055000 | 2024-05-29 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 0 | 79.30% |
| GOOG240920P00060000 | 2024-05-07 3:49PM EDT | 60.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 1,294 | 77.93% |
| GOOG240920P00065000 | 2024-06-05 12:41PM EDT | 65.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 3,853 | 70.31% |
| GOOG240920P00070000 | 2024-05-31 1:17PM EDT | 70.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 4 | 3,521 | 65.23% |
| GOOG240920P00075000 | 2024-05-29 3:54PM EDT | 75.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 59.96% |
| GOOG240920P00080000 | 2024-06-06 3:28PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 1,418 | 56.45% |
| GOOG240920P00085000 | 2024-05-31 1:17PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 760 | 52.93% |
| GOOG240920P00090000 | 2024-06-03 1:30PM EDT | 90.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 3 | 1,392 | 50.00% |
| GOOG240920P00095000 | 2024-06-07 1:56PM EDT | 95.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 1,354 | 50.39% |
| GOOG240920P00100000 | 2024-06-10 12:00PM EDT | 100.00 | 0.10 | 0.05 | 0.14 | +0.04 | +66.67% | 9 | 2,616 | 47.56% |
| GOOG240920P00105000 | 2024-06-05 12:05PM EDT | 105.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 10 | 0 | 45.02% |
| GOOG240920P00110000 | 2024-06-05 2:11PM EDT | 110.00 | 0.15 | 0.08 | 0.20 | 0.00 | - | 6 | 2,026 | 42.38% |
| GOOG240920P00115000 | 2024-06-10 3:26PM EDT | 115.00 | 0.18 | 0.16 | 0.20 | +0.02 | +12.50% | 5 | 1,589 | 38.82% |
| GOOG240920P00120000 | 2024-06-10 12:01PM EDT | 120.00 | 0.25 | 0.20 | 0.29 | +0.05 | +25.00% | 54 | 6,368 | 37.55% |
| GOOG240920P00125000 | 2024-06-10 9:30AM EDT | 125.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | 1 | 4,398 | 35.55% |
| GOOG240920P00130000 | 2024-06-10 2:40PM EDT | 130.00 | 0.40 | 0.33 | 0.47 | 0.00 | - | 1 | 6,072 | 33.57% |
| GOOG240920P00135000 | 2024-06-10 12:24PM EDT | 135.00 | 0.59 | 0.46 | 0.59 | +0.07 | +13.46% | 88 | 4,487 | 31.49% |
| GOOG240920P00140000 | 2024-06-10 3:15PM EDT | 140.00 | 0.73 | 0.64 | 0.77 | +0.02 | +2.82% | 65 | 6,320 | 29.69% |
| GOOG240920P00145000 | 2024-06-10 2:49PM EDT | 145.00 | 1.03 | 0.97 | 1.07 | -0.07 | -6.36% | 17 | 0 | 28.35% |
| GOOG240920P00150000 | 2024-06-10 3:22PM EDT | 150.00 | 1.50 | 1.43 | 1.51 | +0.13 | +9.49% | 4 | 0 | 27.17% |
| GOOG240920P00155000 | 2024-06-10 2:42PM EDT | 155.00 | 2.04 | 2.00 | 2.23 | +0.09 | +4.62% | 44 | 2,853 | 26.55% |
| GOOG240920P00160000 | 2024-06-10 1:08PM EDT | 160.00 | 3.00 | 2.87 | 3.05 | +0.19 | +6.76% | 106 | 0 | 25.37% |
| GOOG240920P00165000 | 2024-06-10 2:12PM EDT | 165.00 | 4.16 | 4.15 | 4.25 | +0.06 | +1.46% | 43 | 2,653 | 24.56% |
| GOOG240920P00170000 | 2024-06-10 3:55PM EDT | 170.00 | 5.85 | 5.65 | 5.85 | +0.47 | +8.74% | 596 | 4,551 | 23.90% |
| GOOG240920P00175000 | 2024-06-10 2:39PM EDT | 175.00 | 7.65 | 7.55 | 7.85 | -0.10 | -1.29% | 88 | 1,878 | 23.21% |
| GOOG240920P00180000 | 2024-06-10 2:41PM EDT | 180.00 | 9.50 | 9.65 | 10.30 | -0.60 | -5.94% | 118 | 0 | 22.54% |
| GOOG240920P00185000 | 2024-06-07 9:46AM EDT | 185.00 | 13.11 | 12.00 | 14.05 | +1.21 | +10.17% | 2 | 340 | 24.22% |
| GOOG240920P00190000 | 2024-06-04 10:23AM EDT | 190.00 | 19.00 | 15.10 | 17.60 | 0.00 | - | 8 | 51 | 24.36% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 195.00 | 20.15 | 18.70 | 21.70 | 0.00 | - | 5 | 0 | 25.26% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 200.00 | 28.39 | 22.30 | 27.00 | 0.00 | - | 10 | 11 | 29.69% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240920P00210000 | 2024-06-06 9:44AM EDT | 210.00 | 32.30 | 31.15 | 35.75 | 0.00 | - | 5 | 4 | 30.98% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 126.96% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 36.99% |
