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
1,0670 -0,0055 (-0,51 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 208,91 -2 815,48 (-4,77 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 57.75 | 62.50 | 0.00 | - | 3 | 4 | 84.96% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 53.35 | 57.50 | 0.00 | - | - | 1 | 85.13% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 42.85 | 47.50 | 0.00 | - | 2 | 2 | 64.26% |
| GOOG240531C00130000 | 2024-04-30 11:29AM EDT | 130.00 | 37.69 | 33.65 | 37.90 | -5.44 | -12.61% | 139 | 5 | 60.38% |
| GOOG240531C00135000 | 2024-04-26 2:34PM EDT | 135.00 | 38.25 | 28.90 | 33.00 | 0.00 | - | 14 | 55 | 55.03% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 140.00 | 34.10 | 24.20 | 28.00 | 0.00 | - | 15 | 32 | 65.87% |
| GOOG240531C00145000 | 2024-04-26 1:40PM EDT | 145.00 | 30.08 | 20.05 | 22.35 | 0.00 | - | 13 | 18 | 51.83% |
| GOOG240531C00150000 | 2024-04-29 3:00PM EDT | 150.00 | 19.10 | 15.40 | 16.90 | 0.00 | - | 9 | 83 | 39.77% |
| GOOG240531C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 12.70 | 11.45 | 12.50 | -1.80 | -12.41% | 11 | 741 | 34.91% |
| GOOG240531C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 8.34 | 8.10 | 9.05 | -2.16 | -20.57% | 123 | 695 | 33.74% |
| GOOG240531C00165000 | 2024-04-30 3:57PM EDT | 165.00 | 5.41 | 5.25 | 5.40 | -1.79 | -24.86% | 164 | 2,794 | 28.66% |
| GOOG240531C00170000 | 2024-04-30 3:44PM EDT | 170.00 | 3.65 | 3.10 | 3.25 | -1.00 | -21.51% | 106 | 961 | 27.94% |
| GOOG240531C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 1.80 | 1.73 | 2.10 | -0.85 | -32.08% | 128 | 1,275 | 29.36% |
| GOOG240531C00180000 | 2024-04-30 3:57PM EDT | 180.00 | 0.96 | 0.92 | 1.00 | -0.51 | -34.69% | 189 | 4,615 | 27.76% |
| GOOG240531C00185000 | 2024-04-30 3:47PM EDT | 185.00 | 0.50 | 0.40 | 0.72 | -0.30 | -37.50% | 1,420 | 175 | 30.37% |
| GOOG240531C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 0.31 | 0.25 | 0.32 | -0.09 | -22.50% | 94 | 3,185 | 29.40% |
| GOOG240531C00195000 | 2024-04-30 9:53AM EDT | 195.00 | 0.33 | 0.12 | 0.32 | +0.09 | +37.50% | 3 | 2,774 | 33.50% |
| GOOG240531C00200000 | 2024-04-30 2:19PM EDT | 200.00 | 0.11 | 0.10 | 0.16 | -0.04 | -26.67% | 337 | 294 | 33.20% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.02 | 0.18 | 0.00 | - | 5 | 24 | 37.31% |
| GOOG240531C00210000 | 2024-04-26 3:46PM EDT | 210.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 2 | 2 | 39.16% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 42.09% |
| GOOG240531C00225000 | 2024-04-30 3:06PM EDT | 225.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 35 | 41.41% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 300 | 300 | 72.66% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 56.64% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.29 | 0.00 | 0.14 | 0.00 | - | 1 | 28 | 51.95% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 2 | 36 | 52.54% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.01 | 0.18 | +0.01 | +16.67% | 3 | 131 | 47.07% |
| GOOG240531P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 2 | 201 | 39.65% |
| GOOG240531P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.20 | 0.18 | 0.31 | +0.06 | +42.86% | 12 | 158 | 39.26% |
| GOOG240531P00140000 | 2024-04-30 1:12PM EDT | 140.00 | 0.21 | 0.21 | 0.40 | -0.01 | -4.55% | 107 | 948 | 35.06% |
| GOOG240531P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 0.45 | 0.49 | 0.54 | +0.09 | +25.00% | 32 | 208 | 31.03% |
| GOOG240531P00150000 | 2024-04-30 3:49PM EDT | 150.00 | 0.72 | 0.87 | 0.94 | +0.17 | +30.91% | 55 | 360 | 28.86% |
| GOOG240531P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 1.55 | 1.54 | 1.77 | +0.49 | +46.23% | 251 | 337 | 27.77% |
| GOOG240531P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.87 | 2.67 | 3.00 | +0.91 | +46.43% | 102 | 303 | 25.98% |
| GOOG240531P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 4.93 | 4.90 | 5.10 | +1.43 | +40.86% | 24 | 209 | 25.27% |
| GOOG240531P00170000 | 2024-04-30 3:55PM EDT | 170.00 | 7.53 | 7.60 | 8.00 | +1.19 | +18.77% | 21 | 197 | 24.59% |
| GOOG240531P00175000 | 2024-04-30 12:41PM EDT | 175.00 | 10.15 | 10.80 | 11.95 | +1.85 | +22.29% | 1 | 25 | 26.00% |
| GOOG240531P00180000 | 2024-04-30 11:01AM EDT | 180.00 | 13.60 | 14.85 | 16.15 | +1.40 | +11.48% | 10 | 23 | 25.83% |
| GOOG240531P00185000 | 2024-04-29 2:03PM EDT | 185.00 | 16.65 | 18.00 | 22.55 | 0.00 | - | 6 | 6 | 43.19% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 190.00 | 20.80 | 23.20 | 26.90 | -0.85 | -3.93% | 1 | 1 | 43.65% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 28.00 | 31.75 | 0.00 | - | 50 | 0 | 47.40% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 33.20 | 37.90 | 0.00 | - | 50 | 0 | 62.61% |
