La bourse ferme dans 3 h 44 min
CAC 40
7 966,88 -90,92 (-1,13 %) Euro Stoxx 50
4 983,06 -47,29 (-0,94 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 344,30 -12,20 (-0,52 %) Bitcoin EUR
62 509,94 -532,05 (-0,84 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-05-22 11:36AM EDT | 45.00 | 133.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,295 | 0.00% |
| GOOG250117C00050000 | 2024-05-23 10:11AM EDT | 50.00 | 129.52 | 0.00 | 0.00 | 0.00 | - | 24 | 291 | 0.00% |
| GOOG250117C00055000 | 2024-05-09 10:35AM EDT | 55.00 | 116.69 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 0.00% |
| GOOG250117C00060000 | 2024-05-23 9:30AM EDT | 60.00 | 121.15 | 0.00 | 0.00 | 0.00 | - | 5 | 870 | 0.00% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 0.00% |
| GOOG250117C00070000 | 2024-05-22 3:32PM EDT | 70.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 886 | 0.00% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 2 | 732 | 0.00% |
| GOOG250117C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 98.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 0.00% |
| GOOG250117C00085000 | 2024-05-20 3:08PM EDT | 85.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,210 | 0.00% |
| GOOG250117C00090000 | 2024-05-28 3:55PM EDT | 90.00 | 90.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,397 | 0.00% |
| GOOG250117C00095000 | 2024-05-17 11:20AM EDT | 95.00 | 85.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,688 | 0.00% |
| GOOG250117C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,090 | 0.00% |
| GOOG250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,865 | 0.00% |
| GOOG250117C00110000 | 2024-05-24 2:59PM EDT | 110.00 | 70.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,456 | 0.00% |
| GOOG250117C00115000 | 2024-05-28 1:53PM EDT | 115.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,025 | 0.00% |
| GOOG250117C00120000 | 2024-05-28 1:21PM EDT | 120.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 5 | 3,107 | 0.00% |
| GOOG250117C00125000 | 2024-05-28 12:54PM EDT | 125.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3,337 | 0.00% |
| GOOG250117C00130000 | 2024-05-28 3:01PM EDT | 130.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,985 | 0.00% |
| GOOG250117C00135000 | 2024-05-28 9:30AM EDT | 135.00 | 47.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,601 | 0.00% |
| GOOG250117C00140000 | 2024-05-28 3:54PM EDT | 140.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 52 | 13,922 | 0.00% |
| GOOG250117C00145000 | 2024-05-28 11:15AM EDT | 145.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 7 | 3,533 | 0.00% |
| GOOG250117C00150000 | 2024-05-28 11:37AM EDT | 150.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 7 | 10,912 | 0.00% |
| GOOG250117C00155000 | 2024-05-28 12:10PM EDT | 155.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 15 | 3,591 | 0.00% |
| GOOG250117C00160000 | 2024-05-28 1:37PM EDT | 160.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 28 | 11,010 | 0.00% |
| GOOG250117C00165000 | 2024-05-28 1:48PM EDT | 165.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9,558 | 0.00% |
| GOOG250117C00170000 | 2024-05-28 3:23PM EDT | 170.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 12 | 5,097 | 0.00% |
| GOOG250117C00175000 | 2024-05-28 3:44PM EDT | 175.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 109 | 2,825 | 0.00% |
| GOOG250117C00180000 | 2024-05-28 2:20PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 45 | 30,401 | 0.39% |
| GOOG250117C00185000 | 2024-05-28 1:18PM EDT | 185.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 22 | 3,747 | 1.56% |
| GOOG250117C00190000 | 2024-05-28 3:50PM EDT | 190.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 8 | 2,895 | 1.56% |
| GOOG250117C00195000 | 2024-05-28 12:45PM EDT | 195.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 4 | 1,532 | 3.13% |
| GOOG250117C00200000 | 2024-05-28 1:52PM EDT | 200.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 66 | 5,044 | 3.13% |
| GOOG250117C00205000 | 2024-05-28 10:03AM EDT | 205.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 540 | 3.13% |
| GOOG250117C00210000 | 2024-05-28 12:31PM EDT | 210.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 75 | 4,450 | 3.13% |
| GOOG250117C00215000 | 2024-05-28 12:12PM EDT | 215.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 335 | 6.25% |
| GOOG250117C00220000 | 2024-05-28 1:01PM EDT | 220.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 8 | 814 | 6.25% |
| GOOG250117C00225000 | 2024-05-28 12:49PM EDT | 225.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 286 | 2,098 | 6.25% |
| GOOG250117C00230000 | 2024-05-24 3:37PM EDT | 230.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 9 | 375 | 6.25% |
| GOOG250117C00240000 | 2024-05-28 2:10PM EDT | 240.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 105 | 1,592 | 6.25% |
| GOOG250117C00250000 | 2024-05-22 11:38AM EDT | 250.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 253 | 6.25% |
| GOOG250117C00260000 | 2024-05-28 9:38AM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-05-28 12:27PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,494 | 25.00% |
| GOOG250117P00050000 | 2024-05-01 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7,004 | 25.00% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,531 | 25.00% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,663 | 25.00% |
| GOOG250117P00065000 | 2024-05-28 12:17PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 25.00% |
| GOOG250117P00070000 | 2024-05-28 3:09PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 3,310 | 25.00% |
| GOOG250117P00075000 | 2024-05-15 12:51PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5,233 | 25.00% |
| GOOG250117P00080000 | 2024-05-20 12:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6,050 | 25.00% |
| GOOG250117P00085000 | 2024-05-28 12:18PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5,709 | 25.00% |
| GOOG250117P00090000 | 2024-05-17 9:59AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7,344 | 12.50% |
| GOOG250117P00095000 | 2024-05-24 10:14AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4,446 | 12.50% |
| GOOG250117P00100000 | 2024-05-28 1:23PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4,176 | 12.50% |
| GOOG250117P00105000 | 2024-05-28 2:32PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,771 | 12.50% |
| GOOG250117P00110000 | 2024-05-28 3:47PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 3,309 | 12.50% |
| GOOG250117P00115000 | 2024-05-24 10:55AM EDT | 115.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 3,526 | 12.50% |
| GOOG250117P00120000 | 2024-05-24 3:25PM EDT | 120.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,133 | 12.50% |
| GOOG250117P00125000 | 2024-05-24 2:34PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5,345 | 12.50% |
| GOOG250117P00130000 | 2024-05-28 2:33PM EDT | 130.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4,212 | 6.25% |
| GOOG250117P00135000 | 2024-05-28 2:10PM EDT | 135.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,586 | 6.25% |
| GOOG250117P00140000 | 2024-05-28 2:23PM EDT | 140.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 9,338 | 6.25% |
| GOOG250117P00145000 | 2024-05-28 9:43AM EDT | 145.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 20 | 14,066 | 6.25% |
| GOOG250117P00150000 | 2024-05-28 10:34AM EDT | 150.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 11 | 4,319 | 6.25% |
| GOOG250117P00155000 | 2024-05-28 11:57AM EDT | 155.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,780 | 3.13% |
| GOOG250117P00160000 | 2024-05-28 2:19PM EDT | 160.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 20 | 3,460 | 3.13% |
| GOOG250117P00165000 | 2024-05-28 2:00PM EDT | 165.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 3 | 2,197 | 1.56% |
| GOOG250117P00170000 | 2024-05-28 10:06AM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,383 | 1.56% |
| GOOG250117P00175000 | 2024-05-28 3:38PM EDT | 175.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,354 | 0.39% |
| GOOG250117P00180000 | 2024-05-24 3:58PM EDT | 180.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 27 | 1,458 | 0.00% |
| GOOG250117P00185000 | 2024-05-28 2:19PM EDT | 185.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 0.00% |
| GOOG250117P00190000 | 2024-05-28 11:05AM EDT | 190.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 33.30% |
| GOOG250117P00200000 | 2024-05-23 10:52AM EDT | 200.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 150 | 132 | 0.00% |
| GOOG250117P00205000 | 2024-05-20 10:16AM EDT | 205.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 37 | 44 | 0.00% |
| GOOG250117P00210000 | 2024-05-24 2:28PM EDT | 210.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG250117P00215000 | 2024-05-23 12:52PM EDT | 215.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG250117P00220000 | 2024-05-23 10:52AM EDT | 220.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 41.81% |
