La bourse ferme dans 4 h 20 min
CAC 40
7 175,89 +87,55 (+1,24 %) Euro Stoxx 50
4 214,25 +46,04 (+1,10 %) Dow Jones
32 394,25 -37,83 (-0,12 %) EUR/USD
1,0858 +0,0011 (+0,10 %) Gold future
1 969,60 -3,90 (-0,20 %) Bitcoin EUR
26 078,92 +1 408,15 (+5,71 %)
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 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721C00045000 | 2023-03-27 10:05AM EDT | 45.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230721C00050000 | 2023-03-27 11:47AM EDT | 50.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 50 | 32 | 0.00% |
| GOOG230721C00060000 | 2023-03-27 11:48AM EDT | 60.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 0.00% |
| GOOG230721C00065000 | 2023-03-21 10:10AM EDT | 65.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230721C00070000 | 2023-03-24 3:29PM EDT | 70.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| GOOG230721C00075000 | 2023-03-24 3:17PM EDT | 75.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| GOOG230721C00080000 | 2023-03-28 3:38PM EDT | 80.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 9 | 488 | 0.00% |
| GOOG230721C00085000 | 2023-03-27 2:09PM EDT | 85.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 6 | 530 | 0.00% |
| GOOG230721C00090000 | 2023-03-28 10:54AM EDT | 90.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 0.00% |
| GOOG230721C00095000 | 2023-03-28 3:29PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2,429 | 0.00% |
| GOOG230721C00100000 | 2023-03-28 2:07PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 25 | 4,720 | 0.00% |
| GOOG230721C00105000 | 2023-03-28 3:51PM EDT | 105.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 324 | 4,369 | 1.56% |
| GOOG230721C00110000 | 2023-03-28 3:38PM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 146 | 3,613 | 3.13% |
| GOOG230721C00115000 | 2023-03-28 3:49PM EDT | 115.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 143 | 1,885 | 6.25% |
| GOOG230721C00120000 | 2023-03-28 1:56PM EDT | 120.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 80 | 2,244 | 6.25% |
| GOOG230721C00125000 | 2023-03-28 3:25PM EDT | 125.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 92 | 1,200 | 6.25% |
| GOOG230721C00130000 | 2023-03-28 1:21PM EDT | 130.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 22 | 1,751 | 12.50% |
| GOOG230721C00135000 | 2023-03-28 1:12PM EDT | 135.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 147 | 1,157 | 12.50% |
| GOOG230721C00140000 | 2023-03-28 3:32PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 1,266 | 12.50% |
| GOOG230721C00145000 | 2023-03-28 9:42AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 509 | 12.50% |
| GOOG230721C00150000 | 2023-03-28 10:04AM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,904 | 12.50% |
| GOOG230721C00155000 | 2023-03-23 1:53PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 12.50% |
| GOOG230721C00160000 | 2023-03-23 11:25AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721P00045000 | 2023-03-28 3:13PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 25.00% |
| GOOG230721P00050000 | 2023-03-28 3:13PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| GOOG230721P00055000 | 2023-03-28 3:12PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 225 | 25.00% |
| GOOG230721P00060000 | 2023-03-28 3:12PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 25.00% |
| GOOG230721P00065000 | 2023-03-28 10:32AM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 12.50% |
| GOOG230721P00070000 | 2023-03-28 3:08PM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 53 | 776 | 12.50% |
| GOOG230721P00075000 | 2023-03-28 11:47AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 912 | 12.50% |
| GOOG230721P00080000 | 2023-03-28 1:35PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 53 | 1,388 | 12.50% |
| GOOG230721P00085000 | 2023-03-28 2:49PM EDT | 85.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 91 | 3,325 | 6.25% |
| GOOG230721P00090000 | 2023-03-28 3:58PM EDT | 90.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 165 | 5,302 | 6.25% |
| GOOG230721P00095000 | 2023-03-28 2:57PM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 42 | 2,377 | 3.13% |
| GOOG230721P00100000 | 2023-03-28 2:56PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 136 | 1,895 | 0.78% |
| GOOG230721P00105000 | 2023-03-28 2:58PM EDT | 105.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 269 | 1,191 | 0.00% |
| GOOG230721P00110000 | 2023-03-28 10:59AM EDT | 110.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,144 | 0.00% |
| GOOG230721P00115000 | 2023-03-28 2:57PM EDT | 115.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 24 | 368 | 0.00% |
| GOOG230721P00120000 | 2023-03-28 2:57PM EDT | 120.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| GOOG230721P00125000 | 2023-03-17 3:26PM EDT | 125.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| GOOG230721P00130000 | 2023-03-21 12:30PM EDT | 130.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230721P00135000 | 2023-03-06 12:11PM EDT | 135.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG230721P00140000 | 2023-02-08 4:57PM EDT | 140.00 | 39.45 | 46.50 | 49.90 | 0.00 | - | 1 | 0 | 91.00% |
| GOOG230721P00145000 | 2023-02-06 2:29PM EDT | 145.00 | 41.91 | 48.00 | 52.20 | 0.00 | - | 2 | 0 | 79.93% |
| GOOG230721P00150000 | 2023-02-15 12:54PM EDT | 150.00 | 53.56 | 45.65 | 50.00 | 0.00 | - | 2 | 0 | 50.90% |
| GOOG230721P00155000 | 2023-02-13 11:22AM EDT | 155.00 | 60.36 | 58.40 | 61.95 | 0.00 | - | 2 | 0 | 87.85% |
| GOOG230721P00160000 | 2023-02-13 11:21AM EDT | 160.00 | 65.37 | 63.40 | 66.95 | 0.00 | - | 2 | 0 | 91.33% |
© 2023 Yahoo. Tous droits réservés.
