La bourse ferme dans 1 h 41 min
CAC 40
8 014,16 -50,99 (-0,63 %) Euro Stoxx 50
4 941,73 -39,36 (-0,79 %) Dow Jones
38 229,45 -156,64 (-0,41 %) EUR/USD
1,0715 -0,0010 (-0,10 %) Gold future
2 317,90 -39,80 (-1,69 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 86.85 | 90.35 | 0.00 | - | 5 | 5 | 266.31% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 81.80 | 85.40 | 0.00 | - | 1 | 1 | 249.61% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 61.20 | 65.35 | 0.00 | - | 100 | 51 | 181.05% |
| GOOG240510C00110000 | 2024-04-26 2:34PM EDT | 110.00 | 62.79 | 56.30 | 60.25 | 0.00 | - | 2 | 7 | 162.99% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 51.85 | 55.45 | 0.00 | - | 6 | 8 | 155.08% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 120.00 | 39.52 | 45.65 | 49.70 | 0.00 | - | 1 | 1 | 116.21% |
| GOOG240510C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.98 | 41.40 | 45.30 | 0.00 | - | - | 1 | 123.78% |
| GOOG240510C00130000 | 2024-04-29 11:43AM EDT | 130.00 | 39.30 | 37.05 | 40.50 | 0.00 | - | 12 | 16 | 115.72% |
| GOOG240510C00135000 | 2024-04-29 11:46AM EDT | 135.00 | 34.54 | 32.30 | 35.40 | 0.00 | - | 1 | 16 | 100.64% |
| GOOG240510C00136000 | 2024-04-29 11:51AM EDT | 136.00 | 33.33 | 31.00 | 34.50 | 0.00 | - | 1 | 4 | 100.24% |
| GOOG240510C00137000 | 2024-04-29 10:17AM EDT | 137.00 | 33.29 | 29.65 | 33.50 | 0.00 | - | 5 | 14 | 97.71% |
| GOOG240510C00138000 | 2024-04-22 12:04PM EDT | 138.00 | 20.75 | 28.95 | 32.55 | 0.00 | - | 4 | 26 | 96.17% |
| GOOG240510C00139000 | 2024-04-26 10:57AM EDT | 139.00 | 34.30 | 27.35 | 31.35 | 0.00 | - | 3 | 6 | 89.55% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 27.00 | 30.55 | 0.00 | - | 6 | 34 | 91.06% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 26.00 | 29.55 | 0.00 | - | 6 | 17 | 88.53% |
| GOOG240510C00142000 | 2024-04-29 1:22PM EDT | 142.00 | 26.72 | 23.90 | 27.80 | 0.00 | - | 1 | 15 | 69.73% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 23.70 | 27.50 | 0.00 | - | 4 | 28 | 82.57% |
| GOOG240510C00144000 | 2024-04-26 12:18PM EDT | 144.00 | 29.45 | 22.40 | 25.50 | 0.00 | - | 2 | 27 | 56.45% |
| GOOG240510C00145000 | 2024-04-29 11:55AM EDT | 145.00 | 24.44 | 21.40 | 25.25 | 0.00 | - | 1 | 33 | 72.90% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 20.65 | 24.25 | 0.00 | - | 10 | 150 | 70.51% |
| GOOG240510C00147000 | 2024-04-29 3:01PM EDT | 147.00 | 21.17 | 19.60 | 22.05 | 0.00 | - | 1 | 34 | 0.00% |
| GOOG240510C00148000 | 2024-04-26 3:55PM EDT | 148.00 | 26.10 | 18.55 | 22.25 | 0.00 | - | 23 | 38 | 65.70% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 17.45 | 20.25 | 0.00 | - | 2 | 87 | 35.45% |
| GOOG240510C00150000 | 2024-04-29 12:50PM EDT | 150.00 | 19.10 | 16.35 | 20.35 | 0.00 | - | 51 | 237 | 62.60% |
| GOOG240510C00152500 | 2024-04-29 2:16PM EDT | 152.50 | 16.42 | 13.95 | 17.55 | 0.00 | - | 3 | 470 | 51.47% |
| GOOG240510C00155000 | 2024-04-29 2:16PM EDT | 155.00 | 14.02 | 12.90 | 14.05 | 0.00 | - | 35 | 391 | 0.00% |
| GOOG240510C00157500 | 2024-04-29 3:35PM EDT | 157.50 | 10.80 | 11.15 | 12.20 | 0.00 | - | 47 | 690 | 33.86% |
| GOOG240510C00160000 | 2024-04-29 3:23PM EDT | 160.00 | 8.80 | 8.85 | 10.05 | 0.00 | - | 126 | 668 | 33.62% |
| GOOG240510C00162500 | 2024-04-29 3:33PM EDT | 162.50 | 6.68 | 6.85 | 7.80 | 0.00 | - | 82 | 3,400 | 30.37% |
| GOOG240510C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 5.04 | 4.95 | 5.15 | +0.14 | +2.86% | 1 | 656 | 21.85% |
| GOOG240510C00167500 | 2024-04-30 9:32AM EDT | 167.50 | 3.45 | 3.40 | 3.60 | +0.05 | +1.43% | 27 | 537 | 22.95% |
| GOOG240510C00170000 | 2024-04-30 9:33AM EDT | 170.00 | 2.50 | 2.48 | 2.61 | +0.27 | +12.11% | 27 | 1,742 | 25.56% |
| GOOG240510C00172500 | 2024-04-30 9:30AM EDT | 172.50 | 1.28 | 0.00 | 0.00 | -0.14 | -8.97% | 1 | 1,063 | 3.13% |
| GOOG240510C00175000 | 2024-04-30 9:31AM EDT | 175.00 | 0.87 | 0.82 | 0.89 | +0.03 | +3.57% | 11 | 1,894 | 24.54% |
| GOOG240510C00177500 | 2024-04-30 9:31AM EDT | 177.50 | 0.50 | 0.50 | 0.56 | 0.00 | - | 1 | 534 | 25.76% |
| GOOG240510C00180000 | 2024-04-30 9:31AM EDT | 180.00 | 0.28 | 0.28 | 0.34 | -0.02 | -6.67% | 5 | 2,752 | 26.71% |
| GOOG240510C00182500 | 2024-04-29 3:32PM EDT | 182.50 | 0.19 | 0.17 | 0.21 | 0.00 | - | 881 | 591 | 27.78% |
| GOOG240510C00185000 | 2024-04-29 3:30PM EDT | 185.00 | 0.14 | 0.06 | 0.17 | 0.00 | - | 505 | 1,537 | 30.27% |
| GOOG240510C00190000 | 2024-04-29 3:37PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 338 | 12.50% |
| GOOG240510C00195000 | 2024-04-30 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 12.50% |
| GOOG240510C00200000 | 2024-04-29 12:59PM EDT | 200.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 243 | 43.95% |
| GOOG240510C00205000 | 2024-04-29 9:50AM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 47.27% |
| GOOG240510C00210000 | 2024-04-29 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 73 | 47.27% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 58.59% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 87.50% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 16 | 44 | 97.66% |
| GOOG240510P00115000 | 2024-04-29 1:10PM EDT | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 29 | 88.28% |
| GOOG240510P00120000 | 2024-04-29 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 46 | 71.88% |
| GOOG240510P00125000 | 2024-04-29 9:57AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 187 | 50.00% |
| GOOG240510P00130000 | 2024-04-29 1:38PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 39 | 621 | 56.25% |
| GOOG240510P00135000 | 2024-04-29 9:45AM EDT | 135.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 194 | 56.64% |
| GOOG240510P00136000 | 2024-04-29 2:18PM EDT | 136.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 328 | 52.73% |
| GOOG240510P00137000 | 2024-04-26 12:51PM EDT | 137.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 602 | 53.32% |
| GOOG240510P00138000 | 2024-04-29 2:53PM EDT | 138.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 11 | 26 | 50.39% |
| GOOG240510P00139000 | 2024-04-29 1:09PM EDT | 139.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 95 | 52.73% |
| GOOG240510P00140000 | 2024-04-29 3:21PM EDT | 140.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 278 | 969 | 47.85% |
| GOOG240510P00141000 | 2024-04-29 10:59AM EDT | 141.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 218 | 50.20% |
| GOOG240510P00142000 | 2024-04-29 10:56AM EDT | 142.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 1 | 102 | 51.37% |
| GOOG240510P00143000 | 2024-04-29 2:47PM EDT | 143.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 271 | 47.66% |
| GOOG240510P00144000 | 2024-04-29 12:27PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 25.00% |
| GOOG240510P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 5 | 232 | 44.92% |
| GOOG240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 7 | 155 | 43.85% |
| GOOG240510P00147000 | 2024-04-29 3:50PM EDT | 147.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 12 | 130 | 41.50% |
| GOOG240510P00148000 | 2024-04-29 2:32PM EDT | 148.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 13 | 324 | 40.43% |
| GOOG240510P00149000 | 2024-04-29 3:19PM EDT | 149.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 8 | 411 | 41.99% |
| GOOG240510P00150000 | 2024-04-29 3:54PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 704 | 1,128 | 12.50% |
| GOOG240510P00152500 | 2024-04-30 9:30AM EDT | 152.50 | 0.17 | 0.11 | 0.19 | +0.02 | +13.33% | 1 | 576 | 35.55% |
| GOOG240510P00155000 | 2024-04-29 3:45PM EDT | 155.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 185 | 430 | 32.28% |
| GOOG240510P00157500 | 2024-04-30 9:30AM EDT | 157.50 | 0.40 | 0.34 | 0.39 | +0.03 | +8.11% | 2 | 457 | 31.30% |
| GOOG240510P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.60 | 0.57 | 0.62 | -0.02 | -3.23% | 16 | 807 | 29.98% |
| GOOG240510P00162500 | 2024-04-30 9:32AM EDT | 162.50 | 1.02 | 0.94 | 1.03 | -0.02 | -1.92% | 3 | 340 | 29.32% |
| GOOG240510P00165000 | 2024-04-30 9:32AM EDT | 165.00 | 1.70 | 1.59 | 1.73 | -0.02 | -1.12% | 7 | 383 | 29.57% |
| GOOG240510P00167500 | 2024-04-29 3:59PM EDT | 167.50 | 2.75 | 2.57 | 2.70 | 0.00 | - | 661 | 321 | 29.81% |
| GOOG240510P00170000 | 2024-04-30 9:30AM EDT | 170.00 | 4.30 | 0.00 | 0.00 | +0.20 | +5.13% | 5 | 1,211 | 0.00% |
| GOOG240510P00172500 | 2024-04-30 9:30AM EDT | 172.50 | 6.05 | 5.45 | 5.90 | +0.20 | +3.42% | 4 | 562 | 34.02% |
| GOOG240510P00175000 | 2024-04-29 3:49PM EDT | 175.00 | 7.81 | 7.00 | 7.75 | 0.00 | - | 241 | 220 | 35.39% |
| GOOG240510P00177500 | 2024-04-29 3:48PM EDT | 177.50 | 10.04 | 8.95 | 10.15 | 0.00 | - | 8 | 80 | 40.92% |
| GOOG240510P00180000 | 2024-04-29 2:23PM EDT | 180.00 | 11.80 | 11.10 | 12.80 | 0.00 | - | 26 | 46 | 48.58% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 12.65 | 15.30 | 0.00 | - | 50 | 25 | 54.35% |
| GOOG240510P00185000 | 2024-04-26 9:30AM EDT | 185.00 | 9.72 | 14.90 | 18.50 | 0.00 | - | 3 | 2 | 67.76% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 24.75 | 28.25 | 0.00 | - | 2 | 0 | 58.55% |
