La bourse ferme dans 4 h 12 min
CAC 40
7 175,93 +87,59 (+1,24 %) Euro Stoxx 50
4 215,12 +46,91 (+1,13 %) Dow Jones
32 394,25 -37,83 (-0,12 %) EUR/USD
1,0862 +0,0015 (+0,1412 %) Gold future
1 969,70 -3,80 (-0,19 %) BTC-EUR
26 048,54 +1 340,17 (+5,42 %)
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’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421C00045000 | 2023-03-22 9:54AM EDT | 45.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG230421C00050000 | 2023-03-15 12:15PM EDT | 50.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| GOOG230421C00055000 | 2023-03-17 3:58PM EDT | 55.00 | 47.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230421C00060000 | 2023-03-28 3:54PM EDT | 60.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| GOOG230421C00065000 | 2023-03-23 11:36AM EDT | 65.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG230421C00070000 | 2023-03-23 3:36PM EDT | 70.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 0.00% |
| GOOG230421C00075000 | 2023-03-17 10:48AM EDT | 75.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| GOOG230421C00080000 | 2023-03-28 2:02PM EDT | 80.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 0.00% |
| GOOG230421C00083000 | 2023-03-20 9:46AM EDT | 83.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG230421C00084000 | 2023-03-20 9:48AM EDT | 84.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOOG230421C00085000 | 2023-03-28 3:17PM EDT | 85.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,015 | 0.00% |
| GOOG230421C00086000 | 2023-03-23 3:51PM EDT | 86.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| GOOG230421C00087000 | 2023-03-28 1:00PM EDT | 87.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230421C00088000 | 2023-03-28 11:45AM EDT | 88.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230421C00090000 | 2023-03-28 3:54PM EDT | 90.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 26 | 11,659 | 0.00% |
| GOOG230421C00091000 | 2023-03-28 9:57AM EDT | 91.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| GOOG230421C00092000 | 2023-03-22 10:40AM EDT | 92.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GOOG230421C00093000 | 2023-03-28 1:05PM EDT | 93.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG230421C00094000 | 2023-03-28 12:42PM EDT | 94.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| GOOG230421C00095000 | 2023-03-28 3:56PM EDT | 95.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 61 | 16,887 | 0.00% |
| GOOG230421C00096000 | 2023-03-28 1:17PM EDT | 96.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| GOOG230421C00097000 | 2023-03-28 2:42PM EDT | 97.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.00% |
| GOOG230421C00098000 | 2023-03-28 1:12PM EDT | 98.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| GOOG230421C00099000 | 2023-03-28 1:45PM EDT | 99.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 169 | 214 | 0.00% |
| GOOG230421C00100000 | 2023-03-28 3:53PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4,869 | 38,882 | 0.00% |
| GOOG230421C00101000 | 2023-03-28 3:42PM EDT | 101.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 659 | 459 | 0.00% |
| GOOG230421C00102000 | 2023-03-28 3:18PM EDT | 102.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 489 | 986 | 0.78% |
| GOOG230421C00103000 | 2023-03-28 3:57PM EDT | 103.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 416 | 665 | 1.56% |
| GOOG230421C00104000 | 2023-03-28 3:42PM EDT | 104.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 351 | 740 | 3.13% |
| GOOG230421C00105000 | 2023-03-28 3:59PM EDT | 105.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 910 | 49,693 | 3.13% |
| GOOG230421C00106000 | 2023-03-28 3:56PM EDT | 106.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 531 | 1,653 | 3.13% |
| GOOG230421C00107000 | 2023-03-28 3:53PM EDT | 107.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 219 | 1,760 | 6.25% |
| GOOG230421C00108000 | 2023-03-28 3:59PM EDT | 108.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 209 | 2,323 | 6.25% |
| GOOG230421C00109000 | 2023-03-28 2:34PM EDT | 109.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 144 | 1,890 | 6.25% |
| GOOG230421C00110000 | 2023-03-28 3:59PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,446 | 36,980 | 6.25% |
| GOOG230421C00111000 | 2023-03-28 3:29PM EDT | 111.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 100 | 705 | 6.25% |
| GOOG230421C00112000 | 2023-03-28 3:23PM EDT | 112.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 248 | 1,254 | 12.50% |
| GOOG230421C00113000 | 2023-03-28 3:38PM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 107 | 920 | 12.50% |
| GOOG230421C00114000 | 2023-03-28 2:48PM EDT | 114.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 53 | 832 | 12.50% |
| GOOG230421C00115000 | 2023-03-28 3:53PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,688 | 12,116 | 12.50% |
| GOOG230421C00116000 | 2023-03-28 12:43PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 46 | 912 | 12.50% |
| GOOG230421C00117000 | 2023-03-28 2:27PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 623 | 12.50% |
| GOOG230421C00118000 | 2023-03-28 11:19AM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 1,162 | 12.50% |
| GOOG230421C00119000 | 2023-03-27 3:59PM EDT | 119.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 832 | 12.50% |
| GOOG230421C00120000 | 2023-03-28 3:18PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 228 | 8,215 | 12.50% |
| GOOG230421C00125000 | 2023-03-28 3:28PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 6,368 | 12.50% |
| GOOG230421C00130000 | 2023-03-28 3:18PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 2,687 | 25.00% |
| GOOG230421C00135000 | 2023-03-27 12:49PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,366 | 25.00% |
| GOOG230421C00140000 | 2023-03-27 10:46AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,741 | 25.00% |
| GOOG230421C00145000 | 2023-03-28 9:45AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,829 | 25.00% |
| GOOG230421C00150000 | 2023-03-22 1:54PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,631 | 25.00% |
| GOOG230421C00155000 | 2023-03-27 1:36PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 768 | 25.00% |
| GOOG230421C00160000 | 2023-03-23 3:40PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,728 | 50.00% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421P00045000 | 2023-03-15 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 647 | 50.00% |
| GOOG230421P00050000 | 2023-03-02 3:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 50.00% |
| GOOG230421P00055000 | 2023-03-21 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 50.00% |
| GOOG230421P00060000 | 2023-03-28 10:59AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| GOOG230421P00065000 | 2023-03-23 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,380 | 50.00% |
| GOOG230421P00070000 | 2023-03-28 3:40PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,424 | 25.00% |
| GOOG230421P00075000 | 2023-03-28 3:51PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 3,385 | 25.00% |
| GOOG230421P00080000 | 2023-03-28 3:11PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 11,340 | 25.00% |
| GOOG230421P00081000 | 2023-03-28 10:11AM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| GOOG230421P00082000 | 2023-03-28 9:53AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| GOOG230421P00083000 | 2023-03-28 3:43PM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
| GOOG230421P00084000 | 2023-03-28 12:28PM EDT | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 12.50% |
| GOOG230421P00085000 | 2023-03-28 3:36PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 169 | 10,979 | 12.50% |
| GOOG230421P00086000 | 2023-03-28 2:49PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 181 | 12.50% |
| GOOG230421P00087000 | 2023-03-28 3:53PM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 289 | 12.50% |
| GOOG230421P00088000 | 2023-03-28 3:43PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 81 | 327 | 12.50% |
| GOOG230421P00089000 | 2023-03-28 3:50PM EDT | 89.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 189 | 544 | 12.50% |
| GOOG230421P00090000 | 2023-03-28 3:58PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 479 | 17,941 | 12.50% |
| GOOG230421P00091000 | 2023-03-28 3:57PM EDT | 91.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 51 | 308 | 12.50% |
| GOOG230421P00092000 | 2023-03-28 3:32PM EDT | 92.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 204 | 447 | 6.25% |
| GOOG230421P00093000 | 2023-03-28 3:59PM EDT | 93.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 313 | 740 | 6.25% |
| GOOG230421P00094000 | 2023-03-28 3:31PM EDT | 94.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 147 | 768 | 6.25% |
| GOOG230421P00095000 | 2023-03-28 3:59PM EDT | 95.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 466 | 17,796 | 6.25% |
| GOOG230421P00096000 | 2023-03-28 3:58PM EDT | 96.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 136 | 747 | 6.25% |
| GOOG230421P00097000 | 2023-03-28 3:16PM EDT | 97.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 204 | 725 | 3.13% |
| GOOG230421P00098000 | 2023-03-28 3:59PM EDT | 98.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 441 | 849 | 3.13% |
| GOOG230421P00099000 | 2023-03-28 2:58PM EDT | 99.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 700 | 849 | 3.13% |
| GOOG230421P00100000 | 2023-03-28 3:59PM EDT | 100.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3,476 | 29,111 | 1.56% |
| GOOG230421P00101000 | 2023-03-28 3:50PM EDT | 101.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 937 | 2,344 | 0.39% |
| GOOG230421P00102000 | 2023-03-28 3:59PM EDT | 102.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 638 | 1,249 | 0.00% |
| GOOG230421P00103000 | 2023-03-28 1:00PM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 99 | 1,075 | 0.00% |
| GOOG230421P00104000 | 2023-03-28 3:55PM EDT | 104.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 69 | 656 | 0.00% |
| GOOG230421P00105000 | 2023-03-28 3:53PM EDT | 105.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 139 | 22,597 | 0.00% |
| GOOG230421P00106000 | 2023-03-28 3:06PM EDT | 106.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 2,656 | 0.00% |
| GOOG230421P00107000 | 2023-03-27 1:01PM EDT | 107.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 43 | 802 | 0.00% |
| GOOG230421P00108000 | 2023-03-28 10:39AM EDT | 108.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 0.00% |
| GOOG230421P00109000 | 2023-03-28 2:33PM EDT | 109.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| GOOG230421P00110000 | 2023-03-28 3:53PM EDT | 110.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 18 | 609 | 0.00% |
| GOOG230421P00111000 | 2023-03-28 12:09PM EDT | 111.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GOOG230421P00112000 | 2023-03-23 3:52PM EDT | 112.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| GOOG230421P00113000 | 2023-03-28 9:34AM EDT | 113.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| GOOG230421P00114000 | 2023-03-28 10:35AM EDT | 114.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG230421P00115000 | 2023-03-28 10:29AM EDT | 115.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 12 | 723 | 0.00% |
| GOOG230421P00116000 | 2023-03-23 3:27PM EDT | 116.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG230421P00120000 | 2023-03-28 3:56PM EDT | 120.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| GOOG230421P00125000 | 2023-03-28 9:31AM EDT | 125.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG230421P00130000 | 2023-03-24 3:43PM EDT | 130.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| GOOG230421P00135000 | 2023-02-27 4:48PM EDT | 135.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230421P00140000 | 2023-03-15 9:38AM EDT | 140.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230421P00145000 | 2022-11-21 2:45PM EDT | 145.00 | 48.40 | 53.70 | 56.45 | 0.00 | - | 2 | 0 | 227.88% |
| GOOG230421P00155000 | 2022-10-26 11:00AM EDT | 155.00 | 56.10 | 55.20 | 59.05 | 0.00 | - | - | 0 | 153.54% |
| GOOG230421P00160000 | 2023-02-09 3:01PM EDT | 160.00 | 65.01 | 66.50 | 69.90 | 0.00 | - | 2 | 0 | 233.74% |
© 2023 Yahoo. Tous droits réservés.
