La bourse ferme dans 5 h 44 min
CAC 40
7 988,15 -69,65 (-0,86 %) Euro Stoxx 50
4 994,87 -35,48 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,80 -13,70 (-0,58 %) Bitcoin EUR
62 475,66 -443,45 (-0,70 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-05-23 1:12PM EDT | 45.00 | 133.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG251219C00050000 | 2024-05-17 10:37AM EDT | 50.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 53.37% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 70.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00080000 | 2024-05-17 10:40AM EDT | 80.00 | 103.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00085000 | 2024-05-21 2:02PM EDT | 85.00 | 100.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00095000 | 2024-05-28 12:38PM EDT | 95.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG251219C00100000 | 2024-05-23 3:37PM EDT | 100.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00110000 | 2024-05-24 12:25PM EDT | 110.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00115000 | 2024-05-21 11:18AM EDT | 115.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00120000 | 2024-05-21 10:03AM EDT | 120.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00125000 | 2024-05-20 1:07PM EDT | 125.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG251219C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG251219C00135000 | 2024-05-28 9:50AM EDT | 135.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-05-28 10:43AM EDT | 140.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 145.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00150000 | 2024-05-23 3:16PM EDT | 150.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-05-28 12:07PM EDT | 155.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00160000 | 2024-05-28 2:22PM EDT | 160.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00165000 | 2024-05-21 12:17PM EDT | 165.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00170000 | 2024-05-23 2:25PM EDT | 170.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG251219C00175000 | 2024-05-28 3:43PM EDT | 175.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG251219C00180000 | 2024-05-28 9:30AM EDT | 180.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| GOOG251219C00185000 | 2024-05-23 2:41PM EDT | 185.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| GOOG251219C00190000 | 2024-05-28 11:57AM EDT | 190.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219C00195000 | 2024-05-22 3:37PM EDT | 195.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| GOOG251219C00200000 | 2024-05-23 1:12PM EDT | 200.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| GOOG251219C00205000 | 2024-05-17 3:01PM EDT | 205.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG251219C00210000 | 2024-05-20 2:48PM EDT | 210.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219C00215000 | 2024-05-17 1:02PM EDT | 215.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG251219C00220000 | 2024-05-22 2:40PM EDT | 220.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219C00225000 | 2024-05-20 1:28PM EDT | 225.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GOOG251219C00230000 | 2024-05-17 12:43PM EDT | 230.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GOOG251219C00240000 | 2024-05-23 1:24PM EDT | 240.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| GOOG251219C00250000 | 2024-05-23 1:24PM EDT | 250.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GOOG251219C00260000 | 2024-05-28 3:36PM EDT | 260.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 52.54% |
| GOOG251219P00050000 | 2024-05-28 2:24PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 56.01% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 12.50% |
| GOOG251219P00065000 | 2024-05-23 2:07PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00070000 | 2024-05-15 12:52PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG251219P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 1.41 | 0.00 | 2.51 | 0.00 | - | 4 | 577 | 43.09% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 90.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00095000 | 2024-05-28 9:34AM EDT | 95.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG251219P00100000 | 2024-05-28 9:34AM EDT | 100.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG251219P00105000 | 2024-05-24 3:50PM EDT | 105.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG251219P00110000 | 2024-05-24 3:48PM EDT | 110.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 115.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG251219P00120000 | 2024-05-28 12:17PM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG251219P00125000 | 2024-05-23 1:58PM EDT | 125.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG251219P00130000 | 2024-05-23 1:56PM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG251219P00135000 | 2024-05-23 3:15PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00140000 | 2024-05-23 3:10PM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219P00145000 | 2024-05-20 1:14PM EDT | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GOOG251219P00150000 | 2024-05-28 9:32AM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219P00155000 | 2024-05-20 2:19PM EDT | 155.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG251219P00160000 | 2024-05-21 2:28PM EDT | 160.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219P00165000 | 2024-05-24 11:48AM EDT | 165.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG251219P00170000 | 2024-05-22 1:18PM EDT | 170.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GOOG251219P00175000 | 2024-05-21 11:25AM EDT | 175.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| GOOG251219P00180000 | 2024-05-22 11:09AM EDT | 180.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 185.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG251219P00190000 | 2024-05-20 1:09PM EDT | 190.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 195.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00200000 | 2024-05-17 1:17PM EDT | 200.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 205.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00210000 | 2024-05-20 9:45AM EDT | 210.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 46.50 | 49.85 | 0.00 | - | 2 | 1 | 28.32% |
| GOOG251219P00240000 | 2024-05-20 9:45AM EDT | 240.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG251219P00260000 | 2024-05-20 10:47AM EDT | 260.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
