La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906C00095000 | 2024-08-22 3:55PM EDT | 95.00 | 70.75 | 67.85 | 71.55 | 0.00 | - | - | 2 | 292.38% |
| GOOG240906C00100000 | 2024-08-30 10:49AM EDT | 100.00 | 64.69 | 62.50 | 66.55 | -3.28 | -4.83% | 4 | 5 | 269.63% |
| GOOG240906C00105000 | 2024-08-29 9:51AM EDT | 105.00 | 61.58 | 57.50 | 61.55 | 0.00 | - | 6 | 22 | 247.85% |
| GOOG240906C00110000 | 2024-08-28 3:43PM EDT | 110.00 | 54.93 | 52.85 | 56.55 | 0.00 | - | - | - | 226.95% |
| GOOG240906C00115000 | 2024-08-26 10:36AM EDT | 115.00 | 52.02 | 47.50 | 51.55 | 0.00 | - | 1 | 6 | 206.79% |
| GOOG240906C00130000 | 2024-08-30 2:50PM EDT | 130.00 | 34.51 | 32.85 | 36.60 | +0.78 | +2.31% | 3 | 12 | 151.42% |
| GOOG240906C00135000 | 2024-08-28 10:26AM EDT | 135.00 | 29.98 | 27.90 | 31.60 | 0.00 | - | 1 | 1 | 133.20% |
| GOOG240906C00140000 | 2024-08-30 2:53PM EDT | 140.00 | 24.08 | 22.50 | 26.60 | -3.25 | -11.89% | 24 | 18 | 115.23% |
| GOOG240906C00145000 | 2024-08-29 2:38PM EDT | 145.00 | 18.50 | 19.60 | 21.65 | 0.00 | - | 2 | 48 | 71.97% |
| GOOG240906C00147000 | 2024-08-28 1:28PM EDT | 147.00 | 17.75 | 16.75 | 19.65 | 0.00 | - | - | - | 91.31% |
| GOOG240906C00148000 | 2024-08-30 12:00PM EDT | 148.00 | 16.05 | 15.75 | 18.65 | -3.65 | -18.53% | 1 | 1 | 87.70% |
| GOOG240906C00150000 | 2024-08-30 3:47PM EDT | 150.00 | 14.28 | 13.75 | 15.50 | +0.63 | +4.62% | 38 | 10 | 53.27% |
| GOOG240906C00152500 | 2024-08-30 3:47PM EDT | 152.50 | 11.79 | 11.25 | 12.95 | -1.61 | -12.01% | 33 | 6 | 44.58% |
| GOOG240906C00155000 | 2024-08-30 12:28PM EDT | 155.00 | 10.25 | 8.80 | 10.50 | +1.40 | +15.82% | 78 | 224 | 38.92% |
| GOOG240906C00157500 | 2024-08-29 3:59PM EDT | 157.50 | 7.85 | 5.80 | 8.20 | +0.90 | +12.95% | 3 | 48 | 35.91% |
| GOOG240906C00160000 | 2024-08-30 3:59PM EDT | 160.00 | 5.60 | 5.30 | 5.70 | +0.85 | +17.89% | 176 | 792 | 27.59% |
| GOOG240906C00162500 | 2024-08-30 3:59PM EDT | 162.50 | 3.59 | 2.86 | 3.65 | +0.61 | +20.47% | 329 | 187 | 24.95% |
| GOOG240906C00165000 | 2024-08-30 3:59PM EDT | 165.00 | 1.91 | 1.84 | 1.95 | +0.16 | +9.14% | 1,758 | 1,968 | 22.44% |
| GOOG240906C00167500 | 2024-08-30 3:59PM EDT | 167.50 | 0.87 | 0.80 | 0.88 | +0.10 | +12.99% | 2,634 | 1,513 | 21.53% |
| GOOG240906C00170000 | 2024-08-30 3:59PM EDT | 170.00 | 0.32 | 0.29 | 0.32 | -0.10 | -23.81% | 2,255 | 4,123 | 21.00% |
| GOOG240906C00172500 | 2024-08-30 3:58PM EDT | 172.50 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 1,232 | 1,507 | 22.27% |
| GOOG240906C00175000 | 2024-08-30 3:58PM EDT | 175.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 704 | 2,010 | 24.71% |
| GOOG240906C00177500 | 2024-08-30 3:38PM EDT | 177.50 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 36 | 636 | 27.93% |
| GOOG240906C00180000 | 2024-08-30 3:42PM EDT | 180.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 941 | 968 | 31.45% |
| GOOG240906C00182500 | 2024-08-29 1:38PM EDT | 182.50 | 0.07 | 0.01 | 0.04 | +0.01 | +16.67% | 7 | 109 | 35.74% |
| GOOG240906C00185000 | 2024-08-30 1:25PM EDT | 185.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 22 | 394 | 39.84% |
| GOOG240906C00187500 | 2024-08-30 3:47PM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 547 | 42.19% |
| GOOG240906C00190000 | 2024-08-30 2:37PM EDT | 190.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 778 | 47.66% |
| GOOG240906C00192500 | 2024-08-27 3:28PM EDT | 192.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 23 | 64 | 47.27% |
| GOOG240906C00195000 | 2024-08-28 11:09AM EDT | 195.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 206 | 52.34% |
| GOOG240906C00200000 | 2024-08-30 12:10PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 23 | 157 | 56.25% |
| GOOG240906C00205000 | 2024-08-29 2:27PM EDT | 205.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 48 | 107 | 79.69% |
| GOOG240906C00210000 | 2024-08-29 12:23PM EDT | 210.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 43 | 108 | 95.31% |
| GOOG240906C00215000 | 2024-08-29 2:54PM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 2,929 | 74.22% |
| GOOG240906C00220000 | 2024-08-19 3:34PM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 53 | 53 | 71.88% |
| GOOG240906C00225000 | 2024-08-26 11:17AM EDT | 225.00 | 0.02 | - | 0.03 | 0.00 | - | - | 53 | 91.80% |
| GOOG240906C00230000 | 2024-08-27 12:25PM EDT | 230.00 | 0.01 | - | 0.03 | 0.00 | - | - | 20 | 97.66% |
| GOOG240906C00255000 | 2024-08-26 9:41AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 106.25% |
| GOOG240906C00260000 | 2024-08-20 9:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 560 | 109.38% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906P00110000 | 2024-08-16 9:40AM EDT | 110.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 109.38% |
| GOOG240906P00115000 | 2024-08-06 9:51AM EDT | 115.00 | 0.48 | 0.00 | 0.02 | 0.00 | - | - | 1 | 98.44% |
| GOOG240906P00120000 | 2024-08-21 10:52AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 87.50% |
| GOOG240906P00125000 | 2024-08-16 3:50PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 79.69% |
| GOOG240906P00130000 | 2024-08-30 3:13PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 55 | 67.19% |
| GOOG240906P00135000 | 2024-08-30 3:43PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 28 | 172 | 61.72% |
| GOOG240906P00140000 | 2024-08-30 2:02PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 104 | 234 | 51.56% |
| GOOG240906P00144000 | 2024-08-30 3:02PM EDT | 144.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 23 | 158 | 48.83% |
| GOOG240906P00145000 | 2024-08-30 1:52PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 37 | 382 | 46.88% |
| GOOG240906P00146000 | 2024-08-30 3:08PM EDT | 146.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 6 | 22 | 44.53% |
| GOOG240906P00147000 | 2024-08-30 3:42PM EDT | 147.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 7 | - | 43.56% |
| GOOG240906P00148000 | 2024-08-30 11:58AM EDT | 148.00 | 0.07 | 0.03 | 0.06 | -0.04 | -36.36% | 2 | 31 | 41.41% |
| GOOG240906P00149000 | 2024-08-30 12:21PM EDT | 149.00 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 16 | 20 | 40.23% |
| GOOG240906P00150000 | 2024-08-30 3:55PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 140 | 546 | 37.89% |
| GOOG240906P00152500 | 2024-08-30 3:37PM EDT | 152.50 | 0.10 | 0.06 | 0.09 | -0.13 | -56.52% | 348 | 593 | 33.79% |
| GOOG240906P00155000 | 2024-08-30 3:59PM EDT | 155.00 | 0.11 | 0.10 | 0.13 | -0.24 | -68.57% | 246 | 745 | 30.08% |
| GOOG240906P00157500 | 2024-08-30 3:58PM EDT | 157.50 | 0.21 | 0.18 | 0.24 | -0.39 | -65.00% | 249 | 499 | 27.54% |
| GOOG240906P00160000 | 2024-08-30 3:59PM EDT | 160.00 | 0.38 | 0.37 | 0.45 | -0.57 | -60.00% | 819 | 1,641 | 25.00% |
| GOOG240906P00162500 | 2024-08-30 3:58PM EDT | 162.50 | 0.88 | 0.84 | 0.93 | -0.92 | -51.11% | 1,022 | 750 | 23.46% |
| GOOG240906P00165000 | 2024-08-30 3:59PM EDT | 165.00 | 1.72 | 1.72 | 1.83 | -1.21 | -41.30% | 1,094 | 889 | 22.32% |
| GOOG240906P00167500 | 2024-08-30 3:39PM EDT | 167.50 | 3.15 | 3.05 | 3.95 | -1.45 | -31.52% | 138 | 478 | 30.35% |
| GOOG240906P00170000 | 2024-08-30 3:44PM EDT | 170.00 | 5.95 | 5.00 | 5.55 | -1.47 | -19.81% | 65 | 645 | 27.25% |
| GOOG240906P00172500 | 2024-08-30 3:50PM EDT | 172.50 | 7.67 | 6.10 | 8.95 | -1.58 | -17.08% | 12 | 15 | 49.56% |
| GOOG240906P00175000 | 2024-08-30 3:44PM EDT | 175.00 | 10.80 | 8.55 | 12.05 | -1.60 | -12.90% | 12 | 50 | 66.89% |
| GOOG240906P00177500 | 2024-08-27 12:52PM EDT | 177.50 | 9.75 | 11.05 | 15.00 | 0.00 | - | 1 | 0 | 81.84% |
| GOOG240906P00180000 | 2024-08-30 2:58PM EDT | 180.00 | 15.35 | 13.55 | 16.45 | +3.10 | +25.31% | 21 | 6 | 73.12% |
| GOOG240906P00185000 | 2024-08-27 11:18AM EDT | 185.00 | 17.10 | 18.55 | 21.45 | 0.00 | - | 1 | 0 | 86.96% |
| GOOG240906P00187500 | 2024-08-20 3:50PM EDT | 187.50 | 17.95 | 21.05 | 25.00 | 0.00 | - | - | 1 | 72.27% |
| GOOG240906P00190000 | 2024-08-29 3:06PM EDT | 190.00 | 26.37 | 23.55 | 27.25 | -1.43 | -5.14% | 2 | 8 | 73.83% |
| GOOG240906P00195000 | 2024-08-15 3:38PM EDT | 195.00 | 31.95 | 28.55 | 32.50 | 0.00 | - | 1 | 1 | 88.23% |
| GOOG240906P00200000 | 2024-08-15 3:38PM EDT | 200.00 | 36.97 | 33.55 | 37.25 | 0.00 | - | - | 0 | 93.65% |
| GOOG240906P00205000 | 2024-08-12 3:50PM EDT | 205.00 | 41.12 | 38.55 | 42.50 | 0.00 | - | 2 | 0 | 107.62% |
| GOOG240906P00210000 | 2024-08-29 2:41PM EDT | 210.00 | 46.90 | 43.55 | 47.50 | 0.00 | - | 2 | 0 | 116.70% |
| GOOG240906P00215000 | 2024-08-19 11:07AM EDT | 215.00 | 47.74 | 48.55 | 52.50 | 0.00 | - | 20 | 0 | 125.39% |
| GOOG240906P00225000 | 2024-08-23 12:05PM EDT | 225.00 | 58.80 | 58.55 | 62.50 | 0.00 | - | 1 | 0 | 141.80% |
