La bourse ferme dans 4 h 33 min
CAC 40
7 830,07 -63,91 (-0,81 %) Euro Stoxx 50
4 979,87 -36,61 (-0,73 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0740 -0,0025 (-0,24 %) Gold future
2 323,60 -3,40 (-0,15 %) Bitcoin EUR
62 355,54 -2 272,18 (-3,52 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 91.06% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 98.10 | 102.45 | 0.00 | - | 2 | 1 | 80.71% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 80.00 | 96.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-06-04 11:20AM EDT | 90.00 | 85.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00095000 | 2024-05-24 11:16AM EDT | 95.00 | 83.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241018C00100000 | 2024-05-30 3:09PM EDT | 100.00 | 75.57 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 105.00 | 74.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00110000 | 2024-05-29 11:26AM EDT | 110.00 | 69.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241018C00115000 | 2024-06-07 11:48AM EDT | 115.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG241018C00120000 | 2024-05-28 2:20PM EDT | 120.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| GOOG241018C00125000 | 2024-05-28 11:39AM EDT | 125.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| GOOG241018C00130000 | 2024-05-30 3:12PM EDT | 130.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241018C00135000 | 2024-06-05 9:53AM EDT | 135.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| GOOG241018C00140000 | 2024-06-10 2:19PM EDT | 140.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00145000 | 2024-06-04 9:32AM EDT | 145.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOG241018C00150000 | 2024-06-10 2:32PM EDT | 150.00 | 30.91 | 0.00 | 0.00 | 0.00 | - | 30 | 905 | 0.00% |
| GOOG241018C00155000 | 2024-06-10 12:37PM EDT | 155.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241018C00160000 | 2024-06-10 10:19AM EDT | 160.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241018C00165000 | 2024-06-10 11:58AM EDT | 165.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 908 | 0.00% |
| GOOG241018C00170000 | 2024-06-10 2:42PM EDT | 170.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 45 | 945 | 0.00% |
| GOOG241018C00175000 | 2024-06-10 3:36PM EDT | 175.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG241018C00180000 | 2024-06-10 3:36PM EDT | 180.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 18 | 1,104 | 0.78% |
| GOOG241018C00185000 | 2024-06-07 3:28PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| GOOG241018C00190000 | 2024-06-10 2:53PM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOG241018C00195000 | 2024-06-10 1:42PM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 687 | 3.13% |
| GOOG241018C00200000 | 2024-06-10 1:59PM EDT | 200.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG241018C00205000 | 2024-06-07 1:33PM EDT | 205.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241018C00210000 | 2024-06-10 11:43AM EDT | 210.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG241018C00220000 | 2024-06-07 2:07PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1,155 | 6.25% |
| GOOG241018C00230000 | 2024-06-07 12:54PM EDT | 230.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG241018C00240000 | 2024-06-10 11:53AM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG241018C00250000 | 2024-06-07 9:48AM EDT | 250.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241018C00260000 | 2024-05-29 9:30AM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-06-05 10:46AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 58.40% |
| GOOG241018P00080000 | 2024-06-05 10:45AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 25.00% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241018P00090000 | 2024-05-29 2:54PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG241018P00095000 | 2024-05-29 2:56PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG241018P00100000 | 2024-06-10 9:50AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 73 | 25.00% |
| GOOG241018P00105000 | 2024-06-10 11:41AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG241018P00110000 | 2024-06-07 1:28PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241018P00115000 | 2024-05-30 1:57PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 1,332 | 12.50% |
| GOOG241018P00120000 | 2024-06-07 9:57AM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241018P00125000 | 2024-06-10 2:47PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 606 | 12.50% |
| GOOG241018P00130000 | 2024-06-10 2:45PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,610 | 12.50% |
| GOOG241018P00135000 | 2024-06-10 3:15PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GOOG241018P00140000 | 2024-06-10 11:41AM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 26 | 782 | 6.25% |
| GOOG241018P00145000 | 2024-06-10 11:41AM EDT | 145.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 1,129 | 6.25% |
| GOOG241018P00150000 | 2024-06-10 2:37PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG241018P00155000 | 2024-06-10 2:35PM EDT | 155.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 22 | 1,263 | 6.25% |
| GOOG241018P00160000 | 2024-06-07 3:13PM EDT | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG241018P00165000 | 2024-06-10 2:38PM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| GOOG241018P00170000 | 2024-06-10 2:38PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| GOOG241018P00175000 | 2024-06-10 3:23PM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.39% |
| GOOG241018P00180000 | 2024-06-07 1:43PM EDT | 180.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 12 | 418 | 0.00% |
| GOOG241018P00185000 | 2024-05-29 2:03PM EDT | 185.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG241018P00190000 | 2024-06-03 11:47AM EDT | 190.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018P00195000 | 2024-05-31 10:33AM EDT | 195.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GOOG241018P00200000 | 2024-05-31 10:33AM EDT | 200.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 205.00 | 35.70 | 29.35 | 30.05 | 0.00 | - | 1 | 9 | 22.36% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
