La bourse ferme dans 3 h 40 min
CAC 40
7 965,69 -92,11 (-1,14 %) Euro Stoxx 50
4 982,19 -48,16 (-0,96 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 345,10 -11,40 (-0,48 %) Bitcoin EUR
62 543,98 -456,07 (-0,72 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-05-08 10:57AM EDT | 45.00 | 127.49 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 125.55 | 130.00 | 0.00 | - | 1 | 5 | 110.03% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 115.75 | 120.40 | 0.00 | - | 2 | 27 | 54.69% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 106.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG241220C00075000 | 2024-05-15 9:55AM EDT | 75.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.66 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 0.00% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 95.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 0.00% |
| GOOG241220C00100000 | 2024-05-28 12:03PM EDT | 100.00 | 81.04 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 0.00% |
| GOOG241220C00105000 | 2024-05-24 3:54PM EDT | 105.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 0.00% |
| GOOG241220C00110000 | 2024-05-17 1:50PM EDT | 110.00 | 70.69 | 0.00 | 0.00 | 0.00 | - | 3 | 791 | 0.00% |
| GOOG241220C00115000 | 2024-05-28 3:03PM EDT | 115.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| GOOG241220C00120000 | 2024-05-21 2:04PM EDT | 120.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 4 | 829 | 0.00% |
| GOOG241220C00125000 | 2024-05-24 11:05AM EDT | 125.00 | 56.36 | 0.00 | 0.00 | 0.00 | - | 3 | 824 | 0.00% |
| GOOG241220C00130000 | 2024-05-28 11:15AM EDT | 130.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,017 | 0.00% |
| GOOG241220C00135000 | 2024-05-17 2:32PM EDT | 135.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,657 | 0.00% |
| GOOG241220C00140000 | 2024-05-28 3:16PM EDT | 140.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 6 | 1,573 | 0.00% |
| GOOG241220C00145000 | 2024-05-28 11:19AM EDT | 145.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,991 | 0.00% |
| GOOG241220C00150000 | 2024-05-28 2:53PM EDT | 150.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 104 | 5,269 | 0.00% |
| GOOG241220C00155000 | 2024-05-28 9:32AM EDT | 155.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 4,809 | 0.00% |
| GOOG241220C00160000 | 2024-05-28 12:20PM EDT | 160.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 7 | 3,098 | 0.00% |
| GOOG241220C00165000 | 2024-05-28 11:17AM EDT | 165.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,859 | 0.00% |
| GOOG241220C00170000 | 2024-05-28 2:30PM EDT | 170.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 10 | 5,091 | 0.00% |
| GOOG241220C00175000 | 2024-05-28 12:36PM EDT | 175.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 37 | 2,755 | 0.00% |
| GOOG241220C00180000 | 2024-05-28 1:08PM EDT | 180.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 9 | 3,095 | 0.39% |
| GOOG241220C00185000 | 2024-05-28 3:12PM EDT | 185.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 176 | 1,662 | 1.56% |
| GOOG241220C00190000 | 2024-05-28 1:07PM EDT | 190.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 133 | 1,747 | 1.56% |
| GOOG241220C00195000 | 2024-05-28 11:25AM EDT | 195.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 3.13% |
| GOOG241220C00200000 | 2024-05-28 3:38PM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 174 | 2,388 | 3.13% |
| GOOG241220C00205000 | 2024-05-28 12:30PM EDT | 205.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 100 | 325 | 3.13% |
| GOOG241220C00210000 | 2024-05-28 12:34PM EDT | 210.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 8 | 2,635 | 6.25% |
| GOOG241220C00215000 | 2024-05-21 1:27PM EDT | 215.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 6.25% |
| GOOG241220C00220000 | 2024-05-28 1:08PM EDT | 220.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 14 | 522 | 6.25% |
| GOOG241220C00225000 | 2024-05-24 10:27AM EDT | 225.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 6.25% |
| GOOG241220C00230000 | 2024-05-28 3:03PM EDT | 230.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| GOOG241220C00235000 | 2024-05-21 9:36AM EDT | 235.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 6.25% |
| GOOG241220C00240000 | 2024-05-23 2:58PM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 6.25% |
| GOOG241220C00250000 | 2024-05-24 10:24AM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| GOOG241220C00260000 | 2024-05-23 1:43PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 68.36% |
| GOOG241220P00050000 | 2024-05-17 12:01PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,234 | 25.00% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 3,951 | 25.00% |
| GOOG241220P00060000 | 2024-05-17 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 25.00% |
| GOOG241220P00065000 | 2024-04-29 2:25PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 967 | 25.00% |
| GOOG241220P00070000 | 2024-05-09 12:13PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,100 | 25.00% |
| GOOG241220P00075000 | 2024-05-15 12:50PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 25.00% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 6 | 760 | 47.07% |
| GOOG241220P00085000 | 2024-05-24 12:25PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,844 | 25.00% |
| GOOG241220P00090000 | 2024-05-24 10:52AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,558 | 25.00% |
| GOOG241220P00095000 | 2024-05-28 1:53PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,946 | 12.50% |
| GOOG241220P00100000 | 2024-05-24 10:52AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,109 | 12.50% |
| GOOG241220P00105000 | 2024-05-16 12:12PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 994 | 12.50% |
| GOOG241220P00110000 | 2024-05-24 10:52AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,444 | 12.50% |
| GOOG241220P00115000 | 2024-05-28 1:14PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,078 | 12.50% |
| GOOG241220P00120000 | 2024-05-28 9:42AM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,548 | 12.50% |
| GOOG241220P00125000 | 2024-05-28 3:52PM EDT | 125.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,873 | 12.50% |
| GOOG241220P00130000 | 2024-05-23 2:29PM EDT | 130.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 4,692 | 6.25% |
| GOOG241220P00135000 | 2024-05-24 12:27PM EDT | 135.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,557 | 6.25% |
| GOOG241220P00140000 | 2024-05-28 1:07PM EDT | 140.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,630 | 6.25% |
| GOOG241220P00145000 | 2024-05-28 10:17AM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 6.25% |
| GOOG241220P00150000 | 2024-05-24 10:17AM EDT | 150.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 6 | 2,305 | 6.25% |
| GOOG241220P00155000 | 2024-05-28 12:34PM EDT | 155.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,080 | 3.13% |
| GOOG241220P00160000 | 2024-05-28 10:50AM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 3.13% |
| GOOG241220P00165000 | 2024-05-24 3:26PM EDT | 165.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,510 | 3.13% |
| GOOG241220P00170000 | 2024-05-28 12:10PM EDT | 170.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 1.56% |
| GOOG241220P00175000 | 2024-05-28 1:21PM EDT | 175.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 8 | 349 | 0.78% |
| GOOG241220P00180000 | 2024-05-28 12:55PM EDT | 180.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 38 | 430 | 0.00% |
| GOOG241220P00185000 | 2024-05-28 2:25PM EDT | 185.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GOOG241220P00190000 | 2024-05-20 10:41AM EDT | 190.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 0.00% |
| GOOG241220P00195000 | 2024-05-28 9:33AM EDT | 195.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 0.00% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 200.00 | 30.28 | 24.35 | 29.00 | 0.00 | - | 100 | 185 | 27.66% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 35.49% |
| GOOG241220P00210000 | 2024-05-20 10:24AM EDT | 210.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| GOOG241220P00215000 | 2024-05-20 9:53AM EDT | 215.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 46.66% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 36.31% |
