La bourse ferme dans 5 h 34 min
CAC 40
7 990,75 -67,05 (-0,83 %) Euro Stoxx 50
4 997,04 -33,31 (-0,66 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0859 -0,0001 (-0,01 %) Gold future
2 344,50 -12,00 (-0,51 %) Bitcoin EUR
62 453,57 -490,46 (-0,78 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-04-30 10:13AM EDT | 45.00 | 126.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 56.64% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 0.00% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 80.00 | 94.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 85.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00090000 | 2024-05-22 12:48PM EDT | 90.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00095000 | 2024-05-24 1:24PM EDT | 95.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00100000 | 2024-05-28 12:47PM EDT | 100.00 | 84.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 105.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00110000 | 2024-05-21 11:13AM EDT | 110.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250620C00115000 | 2024-05-20 10:02AM EDT | 115.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GOOG250620C00120000 | 2024-05-28 2:11PM EDT | 120.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG250620C00125000 | 2024-05-28 9:43AM EDT | 125.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG250620C00135000 | 2024-05-28 2:36PM EDT | 135.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-05-28 2:41PM EDT | 140.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-05-28 10:20AM EDT | 145.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00150000 | 2024-05-28 11:19AM EDT | 150.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-05-24 1:48PM EDT | 155.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00160000 | 2024-05-28 3:10PM EDT | 160.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250620C00165000 | 2024-05-28 10:51AM EDT | 165.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00170000 | 2024-05-28 10:05AM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250620C00175000 | 2024-05-28 2:47PM EDT | 175.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG250620C00180000 | 2024-05-28 12:46PM EDT | 180.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG250620C00185000 | 2024-05-28 1:01PM EDT | 185.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GOOG250620C00190000 | 2024-05-28 2:14PM EDT | 190.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GOOG250620C00195000 | 2024-05-28 10:51AM EDT | 195.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620C00200000 | 2024-05-28 12:10PM EDT | 200.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620C00205000 | 2024-05-28 10:51AM EDT | 205.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620C00210000 | 2024-05-24 2:55PM EDT | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG250620C00215000 | 2024-05-23 3:18PM EDT | 215.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250620C00220000 | 2024-05-28 2:19PM EDT | 220.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG250620C00225000 | 2024-05-23 10:39AM EDT | 225.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| GOOG250620C00230000 | 2024-05-22 3:30PM EDT | 230.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250620C00240000 | 2024-05-24 1:13PM EDT | 240.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620C00250000 | 2024-05-24 1:24PM EDT | 250.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620C00260000 | 2024-05-28 2:25PM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-29 12:43PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| GOOG250620P00050000 | 2024-05-28 3:12PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250620P00055000 | 2024-05-28 2:23PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 73.34% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 2.33 | 0.00 | - | 1 | 1,045 | 57.86% |
| GOOG250620P00070000 | 2024-05-14 1:01PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00075000 | 2024-05-23 12:16PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 52.43% |
| GOOG250620P00090000 | 2024-05-28 11:26AM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00100000 | 2024-05-23 1:01PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00110000 | 2024-05-23 3:22PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG250620P00115000 | 2024-05-23 11:56AM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250620P00125000 | 2024-05-28 11:11AM EDT | 125.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00130000 | 2024-05-24 12:17PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00135000 | 2024-05-24 11:13AM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00140000 | 2024-05-28 10:19AM EDT | 140.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00145000 | 2024-05-28 11:39AM EDT | 145.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250620P00150000 | 2024-05-23 2:47PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG250620P00155000 | 2024-05-28 1:22PM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG250620P00160000 | 2024-05-28 10:15AM EDT | 160.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620P00165000 | 2024-05-24 3:26PM EDT | 165.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GOOG250620P00170000 | 2024-05-22 9:52AM EDT | 170.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GOOG250620P00175000 | 2024-05-24 3:37PM EDT | 175.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| GOOG250620P00180000 | 2024-05-28 9:55AM EDT | 180.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00185000 | 2024-05-24 2:52PM EDT | 185.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 31.18% |
| GOOG250620P00195000 | 2024-05-23 2:44PM EDT | 195.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 200.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620P00225000 | 2024-05-17 12:20PM EDT | 225.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00230000 | 2024-05-20 9:44AM EDT | 230.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
