La bourse ferme dans 3 h 55 min
CAC 40
7 809,09 -84,89 (-1,08 %) Euro Stoxx 50
4 967,68 -48,80 (-0,97 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0735 -0,0030 (-0,28 %) Gold future
2 323,80 -3,20 (-0,14 %) Bitcoin EUR
62 290,81 -2 338,36 (-3,62 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614C00095000 | 2024-06-04 3:24PM EDT | 95.00 | 79.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240614C00100000 | 2024-05-30 9:41AM EDT | 100.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240614C00105000 | 2024-06-07 10:06AM EDT | 105.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240614C00110000 | 2024-05-30 10:17AM EDT | 110.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240614C00115000 | 2024-05-29 2:13PM EDT | 115.00 | 63.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00120000 | 2024-06-04 3:28PM EDT | 120.00 | 54.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00125000 | 2024-05-24 12:59PM EDT | 125.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00130000 | 2024-06-07 3:52PM EDT | 130.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614C00135000 | 2024-06-05 11:16AM EDT | 135.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00140000 | 2024-06-07 2:58PM EDT | 140.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00145000 | 2024-05-29 12:41PM EDT | 145.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00147000 | 2024-06-10 10:36AM EDT | 147.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240614C00148000 | 2024-06-07 3:26PM EDT | 148.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00150000 | 2024-06-10 3:05PM EDT | 150.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG240614C00152500 | 2024-06-07 2:22PM EDT | 152.50 | 24.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG240614C00155000 | 2024-06-10 11:19AM EDT | 155.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GOOG240614C00157500 | 2024-06-07 3:40PM EDT | 157.50 | 19.47 | 0.00 | 0.00 | 0.00 | - | 41 | 58 | 0.00% |
| GOOG240614C00160000 | 2024-06-10 2:39PM EDT | 160.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| GOOG240614C00162500 | 2024-06-07 3:40PM EDT | 162.50 | 14.61 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 0.00% |
| GOOG240614C00165000 | 2024-06-10 2:42PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 43 | 1,546 | 0.00% |
| GOOG240614C00167500 | 2024-06-10 12:21PM EDT | 167.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 0.00% |
| GOOG240614C00170000 | 2024-06-10 3:54PM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 389 | 629 | 0.00% |
| GOOG240614C00172500 | 2024-06-10 3:56PM EDT | 172.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 223 | 879 | 0.00% |
| GOOG240614C00175000 | 2024-06-10 3:59PM EDT | 175.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4,488 | 2,839 | 0.00% |
| GOOG240614C00177500 | 2024-06-10 3:59PM EDT | 177.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5,197 | 2,639 | 1.56% |
| GOOG240614C00180000 | 2024-06-10 3:59PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7,270 | 9,230 | 6.25% |
| GOOG240614C00182500 | 2024-06-10 3:59PM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,394 | 2,811 | 6.25% |
| GOOG240614C00185000 | 2024-06-10 3:56PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,252 | 3,460 | 12.50% |
| GOOG240614C00187500 | 2024-06-10 3:55PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 770 | 1,645 | 12.50% |
| GOOG240614C00190000 | 2024-06-10 3:56PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 248 | 1,488 | 12.50% |
| GOOG240614C00192500 | 2024-06-10 2:42PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 336 | 25.00% |
| GOOG240614C00195000 | 2024-06-10 3:41PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 2,192 | 25.00% |
| GOOG240614C00197500 | 2024-06-10 10:15AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 201 | 25.00% |
| GOOG240614C00200000 | 2024-06-10 2:42PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 948 | 25.00% |
| GOOG240614C00205000 | 2024-06-07 9:38AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 25.00% |
| GOOG240614C00210000 | 2024-06-05 2:19PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GOOG240614C00215000 | 2024-06-05 9:50AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| GOOG240614C00220000 | 2024-06-04 9:43AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| GOOG240614C00225000 | 2024-06-04 9:39AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| GOOG240614C00230000 | 2024-06-03 2:04PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| GOOG240614C00235000 | 2024-06-03 9:31AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240614C00250000 | 2024-06-04 3:55PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 980 | 980 | 50.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614P00115000 | 2024-05-30 12:10PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOG240614P00120000 | 2024-06-03 10:20AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 444 | 50.00% |
| GOOG240614P00125000 | 2024-06-03 2:07PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| GOOG240614P00130000 | 2024-06-06 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240614P00135000 | 2024-06-10 9:53AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| GOOG240614P00140000 | 2024-06-10 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 50.00% |
| GOOG240614P00145000 | 2024-06-04 1:26PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 50.00% |
| GOOG240614P00147000 | 2024-06-10 12:25PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 306 | 50.00% |
| GOOG240614P00148000 | 2024-06-10 9:44AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG240614P00149000 | 2024-06-07 10:09AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOG240614P00150000 | 2024-06-10 1:52PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 790 | 25.00% |
| GOOG240614P00152500 | 2024-06-10 2:15PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 25.00% |
| GOOG240614P00155000 | 2024-06-10 3:58PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 541 | 25.00% |
| GOOG240614P00157500 | 2024-06-10 10:53AM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 261 | 427 | 25.00% |
| GOOG240614P00160000 | 2024-06-10 3:54PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 901 | 25.00% |
| GOOG240614P00162500 | 2024-06-10 3:13PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 408 | 930 | 25.00% |
| GOOG240614P00165000 | 2024-06-10 3:57PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 793 | 6,737 | 12.50% |
| GOOG240614P00167500 | 2024-06-10 3:58PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,026 | 2,291 | 12.50% |
| GOOG240614P00170000 | 2024-06-10 3:55PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,395 | 10,401 | 6.25% |
| GOOG240614P00172500 | 2024-06-10 3:59PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,871 | 3,592 | 6.25% |
| GOOG240614P00175000 | 2024-06-10 3:59PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6,124 | 5,177 | 3.13% |
| GOOG240614P00177500 | 2024-06-10 3:59PM EDT | 177.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1,982 | 2,605 | 0.00% |
| GOOG240614P00180000 | 2024-06-10 3:19PM EDT | 180.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 175 | 854 | 0.00% |
| GOOG240614P00182500 | 2024-06-10 12:22PM EDT | 182.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| GOOG240614P00185000 | 2024-06-10 9:32AM EDT | 185.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| GOOG240614P00190000 | 2024-06-07 1:19PM EDT | 190.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
