La bourse est fermée
Dow Jones
39 833,70 +275,59 (+0,70 %) Nasdaq
16 731,58 +220,40 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 85.00 | 81.25 | 88.10 | 89.15 | 0.00 | - | 1 | 1 | 124.02% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 90.00 | 80.79 | 83.10 | 84.25 | 0.00 | - | 5 | 16 | 119.14% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 95.00 | 77.18 | 78.10 | 79.30 | 0.00 | - | 1 | 0 | 112.01% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 73.61 | 73.25 | 74.10 | 0.00 | - | 6 | 6 | 101.76% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 110.00 | 59.96 | 63.20 | 64.10 | 0.00 | - | 1 | 1 | 84.38% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 115.00 | 53.88 | 58.25 | 59.25 | 0.00 | - | 20 | 10 | 82.32% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 49.28 | 53.25 | 54.30 | 0.00 | - | - | 1 | 75.88% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 125.00 | 49.82 | 48.30 | 49.15 | 0.00 | - | 9 | 9 | 66.60% |
| GOOG240607C00130000 | 2024-05-15 11:14AM EDT | 130.00 | 43.76 | 43.50 | 44.35 | +1.65 | +3.92% | 2 | 1 | 66.16% |
| GOOG240607C00135000 | 2024-05-13 10:10AM EDT | 135.00 | 32.40 | 38.40 | 39.40 | 0.00 | - | 1 | 4 | 58.25% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 140.00 | 28.80 | 33.40 | 34.45 | 0.00 | - | 4 | 14 | 51.76% |
| GOOG240607C00145000 | 2024-05-13 10:59AM EDT | 145.00 | 22.95 | 28.45 | 29.50 | 0.00 | - | 1 | 12 | 54.39% |
| GOOG240607C00150000 | 2024-05-15 1:30PM EDT | 150.00 | 23.83 | 23.75 | 24.20 | +2.83 | +13.48% | 11 | 49 | 42.43% |
| GOOG240607C00155000 | 2024-05-14 2:38PM EDT | 155.00 | 18.20 | 18.65 | 19.70 | 0.00 | - | 9 | 34 | 40.85% |
| GOOG240607C00160000 | 2024-05-15 9:46AM EDT | 160.00 | 13.91 | 13.85 | 14.55 | +0.51 | +3.81% | 51 | 81 | 31.20% |
| GOOG240607C00165000 | 2024-05-15 1:36PM EDT | 165.00 | 9.55 | 9.65 | 9.85 | +0.32 | +3.47% | 9 | 523 | 25.31% |
| GOOG240607C00170000 | 2024-05-15 1:58PM EDT | 170.00 | 6.07 | 5.90 | 5.95 | +0.65 | +11.99% | 175 | 1,128 | 22.67% |
| GOOG240607C00175000 | 2024-05-15 2:00PM EDT | 175.00 | 3.15 | 3.10 | 3.20 | +0.25 | +8.62% | 526 | 850 | 22.01% |
| GOOG240607C00180000 | 2024-05-15 1:51PM EDT | 180.00 | 1.41 | 1.40 | 1.45 | +0.06 | +4.44% | 395 | 808 | 21.42% |
| GOOG240607C00185000 | 2024-05-15 1:34PM EDT | 185.00 | 0.55 | 0.55 | 0.59 | -0.06 | -9.84% | 640 | 527 | 21.49% |
| GOOG240607C00190000 | 2024-05-15 12:27PM EDT | 190.00 | 0.20 | 0.21 | 0.23 | -0.04 | -16.67% | 262 | 849 | 22.00% |
| GOOG240607C00195000 | 2024-05-15 1:45PM EDT | 195.00 | 0.08 | 0.08 | 0.11 | -0.08 | -42.11% | 2 | 179 | 23.54% |
| GOOG240607C00200000 | 2024-05-15 10:11AM EDT | 200.00 | 0.04 | 0.05 | 0.06 | -0.07 | -63.64% | 3 | 75 | 25.29% |
| GOOG240607C00205000 | 2024-05-15 12:10PM EDT | 205.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 4 | 25 | 28.32% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 210.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 5 | 30.86% |
| GOOG240607C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 33.20% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 36.13% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 40.23% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 12 | 52.73% |
| GOOG240607P00130000 | 2024-05-14 11:13AM EDT | 130.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 3 | 48.05% |
| GOOG240607P00135000 | 2024-05-15 12:27PM EDT | 135.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 19 | 43.26% |
| GOOG240607P00140000 | 2024-05-15 9:41AM EDT | 140.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 30 | 38.38% |
| GOOG240607P00145000 | 2024-05-14 3:58PM EDT | 145.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 7 | 465 | 34.47% |
| GOOG240607P00150000 | 2024-05-15 1:31PM EDT | 150.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 18 | 182 | 30.32% |
| GOOG240607P00155000 | 2024-05-15 12:59PM EDT | 155.00 | 0.23 | 0.19 | 0.22 | -0.06 | -20.69% | 26 | 268 | 26.37% |
| GOOG240607P00160000 | 2024-05-15 2:01PM EDT | 160.00 | 0.37 | 0.36 | 0.39 | -0.18 | -32.73% | 75 | 795 | 23.07% |
| GOOG240607P00165000 | 2024-05-15 2:00PM EDT | 165.00 | 0.85 | 0.83 | 0.87 | -0.39 | -31.45% | 323 | 649 | 21.02% |
| GOOG240607P00170000 | 2024-05-15 1:59PM EDT | 170.00 | 2.00 | 1.98 | 2.04 | -0.82 | -29.08% | 340 | 1,370 | 19.93% |
| GOOG240607P00175000 | 2024-05-15 1:48PM EDT | 175.00 | 4.40 | 4.20 | 4.35 | -0.95 | -17.76% | 158 | 170 | 19.79% |
| GOOG240607P00180000 | 2024-05-15 11:12AM EDT | 180.00 | 7.65 | 7.30 | 7.75 | -1.01 | -11.66% | 1 | 13 | 19.74% |
| GOOG240607P00185000 | 2024-05-10 11:50AM EDT | 185.00 | 15.95 | 11.55 | 11.95 | 0.00 | - | 4 | 56 | 19.41% |
| GOOG240607P00190000 | 2024-05-06 2:53PM EDT | 190.00 | 20.80 | 16.15 | 16.85 | 0.00 | - | - | 1 | 23.49% |
