La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 279,71 -2 746,02 (-4,65 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 77.85 | 82.50 | 0.00 | - | 6 | 6 | 137.01% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 67.75 | 72.50 | 0.00 | - | - | 1 | 114.45% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 57.75 | 62.50 | 0.00 | - | 11 | 11 | 96.14% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 43.00 | 47.50 | 0.00 | - | 1 | 2 | 74.66% |
| GOOG240524C00130000 | 2024-04-29 10:47AM EDT | 130.00 | 40.78 | 32.75 | 37.50 | 0.00 | - | 3 | 3 | 56.01% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 28.05 | 32.65 | 0.00 | - | 2 | 32 | 53.03% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 25.30 | 27.95 | 0.00 | - | 8 | 196 | 61.29% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 20.05 | 20.85 | 0.00 | - | 1 | 56 | 43.97% |
| GOOG240524C00150000 | 2024-04-30 3:26PM EDT | 150.00 | 17.00 | 15.15 | 16.70 | -1.85 | -9.81% | 4 | 155 | 43.31% |
| GOOG240524C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 12.40 | 11.45 | 11.80 | -2.00 | -13.89% | 7 | 368 | 34.40% |
| GOOG240524C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 7.85 | 7.80 | 8.10 | -2.29 | -22.58% | 82 | 1,068 | 32.28% |
| GOOG240524C00165000 | 2024-04-30 3:42PM EDT | 165.00 | 4.90 | 4.80 | 5.00 | -1.84 | -27.30% | 92 | 3,173 | 30.09% |
| GOOG240524C00170000 | 2024-04-30 3:49PM EDT | 170.00 | 3.15 | 2.49 | 3.00 | -1.00 | -24.10% | 244 | 726 | 30.07% |
| GOOG240524C00175000 | 2024-04-30 3:50PM EDT | 175.00 | 1.60 | 1.41 | 1.64 | -0.67 | -29.52% | 155 | 387 | 29.80% |
| GOOG240524C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 0.80 | 0.69 | 0.78 | -0.34 | -29.82% | 349 | 446 | 29.10% |
| GOOG240524C00185000 | 2024-04-30 3:25PM EDT | 185.00 | 0.44 | 0.32 | 0.41 | -0.17 | -27.87% | 34 | 315 | 29.91% |
| GOOG240524C00190000 | 2024-04-30 3:15PM EDT | 190.00 | 0.24 | 0.11 | 0.33 | -0.09 | -27.27% | 49 | 416 | 33.45% |
| GOOG240524C00195000 | 2024-04-30 9:30AM EDT | 195.00 | 0.13 | 0.06 | 0.23 | -0.10 | -43.48% | 5 | 249 | 35.65% |
| GOOG240524C00200000 | 2024-04-29 3:06PM EDT | 200.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 54 | 860 | 38.28% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 30 | 30 | 40.14% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 5 | 88 | 42.19% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 7 | 45.02% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 47.66% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 53.71% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 6 | 88.28% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 75.00% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 69.14% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 7 | 62.70% |
| GOOG240524P00115000 | 2024-04-29 2:20PM EDT | 115.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 1 | 373 | 58.79% |
| GOOG240524P00120000 | 2024-04-26 9:33AM EDT | 120.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 100 | 728 | 54.69% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 117 | 52.73% |
| GOOG240524P00130000 | 2024-04-29 3:07PM EDT | 130.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 7 | 161 | 43.16% |
| GOOG240524P00135000 | 2024-04-30 1:54PM EDT | 135.00 | 0.11 | 0.12 | 0.23 | -0.02 | -15.38% | 21 | 541 | 41.99% |
| GOOG240524P00140000 | 2024-04-30 2:50PM EDT | 140.00 | 0.15 | 0.15 | 0.27 | -0.08 | -34.78% | 124 | 608 | 36.57% |
| GOOG240524P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 0.35 | 0.31 | 0.48 | +0.10 | +40.00% | 212 | 330 | 34.11% |
| GOOG240524P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 0.66 | 0.70 | 0.79 | +0.13 | +24.53% | 125 | 297 | 30.93% |
| GOOG240524P00155000 | 2024-04-30 3:29PM EDT | 155.00 | 1.37 | 1.34 | 1.47 | +0.50 | +57.47% | 61 | 513 | 29.00% |
| GOOG240524P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 2.66 | 2.58 | 2.79 | +1.02 | +62.20% | 179 | 680 | 28.06% |
| GOOG240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.60 | 4.60 | 4.85 | +1.40 | +43.75% | 172 | 195 | 27.14% |
| GOOG240524P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 7.03 | 7.50 | 7.80 | +1.53 | +27.82% | 694 | 1,372 | 26.55% |
| GOOG240524P00175000 | 2024-04-30 11:35AM EDT | 175.00 | 11.00 | 10.60 | 11.45 | +3.50 | +46.67% | 29 | 174 | 25.35% |
| GOOG240524P00180000 | 2024-04-30 1:46PM EDT | 180.00 | 14.20 | 15.10 | 16.00 | +0.80 | +5.97% | 1 | 10 | 27.52% |
| GOOG240524P00185000 | 2024-04-30 12:56PM EDT | 185.00 | 19.45 | 18.00 | 20.90 | +4.15 | +27.12% | 1 | 2 | 31.93% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 23.00 | 26.95 | 0.00 | - | 1 | 1 | 49.89% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 44.40 | 47.90 | 0.00 | - | - | 0 | 60.50% |
