La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 693,63 -9,41 (-0,01 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00090000 | 2024-06-10 11:00AM EDT | 90.00 | 85.07 | 84.60 | 89.15 | -2.10 | -2.41% | 1 | 1 | 139.45% |
| GOOG240628C00095000 | 2024-06-10 11:00AM EDT | 95.00 | 80.93 | 79.60 | 84.20 | +2.04 | +2.59% | 2 | 6 | 131.25% |
| GOOG240628C00100000 | 2024-06-07 3:56PM EDT | 100.00 | 76.10 | 74.55 | 79.20 | 0.00 | - | 4 | 5 | 119.73% |
| GOOG240628C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 71.17 | 69.85 | 74.20 | 0.00 | - | 51 | 51 | 119.24% |
| GOOG240628C00115000 | 2024-06-07 11:16AM EDT | 115.00 | 63.47 | 59.65 | 64.25 | 0.00 | - | 1 | 1 | 97.27% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 54.70 | 59.30 | 0.00 | - | 1 | 1 | 91.11% |
| GOOG240628C00130000 | 2024-06-06 1:26PM EDT | 130.00 | 48.70 | 44.80 | 49.30 | 0.00 | - | 1 | 13 | 76.47% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 135.00 | 41.44 | 39.70 | 44.35 | 0.00 | - | 1 | 5 | 67.68% |
| GOOG240628C00140000 | 2024-06-07 3:56PM EDT | 140.00 | 36.30 | 34.80 | 39.35 | 0.00 | - | 20 | 24 | 61.43% |
| GOOG240628C00145000 | 2024-06-07 2:41PM EDT | 145.00 | 32.70 | 29.80 | 34.40 | 0.00 | - | 2 | 36 | 54.35% |
| GOOG240628C00150000 | 2024-06-07 12:04PM EDT | 150.00 | 28.89 | 26.70 | 27.65 | 0.00 | - | 1 | 25 | 56.47% |
| GOOG240628C00155000 | 2024-06-05 10:07AM EDT | 155.00 | 22.46 | 21.75 | 22.75 | 0.00 | - | 1 | 21 | 49.17% |
| GOOG240628C00160000 | 2024-06-07 1:31PM EDT | 160.00 | 18.67 | 16.85 | 17.80 | 0.00 | - | 5 | 48 | 40.97% |
| GOOG240628C00165000 | 2024-06-06 3:59PM EDT | 165.00 | 14.04 | 12.20 | 12.95 | 0.00 | - | 10 | 190 | 33.39% |
| GOOG240628C00170000 | 2024-06-10 2:57PM EDT | 170.00 | 8.20 | 7.90 | 8.45 | -0.13 | -1.56% | 1,538 | 1,783 | 27.61% |
| GOOG240628C00175000 | 2024-06-10 3:36PM EDT | 175.00 | 4.40 | 4.55 | 4.75 | -0.10 | -2.22% | 189 | 518 | 24.24% |
| GOOG240628C00180000 | 2024-06-10 3:45PM EDT | 180.00 | 2.18 | 2.14 | 2.30 | -0.12 | -5.22% | 325 | 1,111 | 23.08% |
| GOOG240628C00185000 | 2024-06-10 3:59PM EDT | 185.00 | 0.86 | 0.78 | 0.92 | -0.12 | -12.24% | 116 | 843 | 22.41% |
| GOOG240628C00190000 | 2024-06-10 2:54PM EDT | 190.00 | 0.33 | 0.26 | 0.33 | -0.17 | -34.00% | 257 | 1,047 | 22.51% |
| GOOG240628C00195000 | 2024-06-10 3:33PM EDT | 195.00 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 16 | 704 | 23.29% |
| GOOG240628C00200000 | 2024-06-10 3:03PM EDT | 200.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 28 | 411 | 26.37% |
| GOOG240628C00205000 | 2024-06-07 3:49PM EDT | 205.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 32 | 29.49% |
| GOOG240628C00210000 | 2024-06-10 3:25PM EDT | 210.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 37 | 11 | 32.72% |
| GOOG240628C00215000 | 2024-06-07 11:38AM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 34.38% |
| GOOG240628C00220000 | 2024-06-04 9:43AM EDT | 220.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 21 | 41.11% |
| GOOG240628C00230000 | 2024-06-03 10:11AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 45.90% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 58.59% |
| GOOG240628P00130000 | 2024-06-07 10:05AM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 52.34% |
| GOOG240628P00135000 | 2024-06-03 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 0 | 51.56% |
| GOOG240628P00140000 | 2024-06-07 3:07PM EDT | 140.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 11 | 0 | 45.31% |
| GOOG240628P00145000 | 2024-06-07 3:45PM EDT | 145.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 7 | 96 | 40.04% |
| GOOG240628P00150000 | 2024-06-07 1:34PM EDT | 150.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 412 | 33.40% |
| GOOG240628P00155000 | 2024-06-10 9:43AM EDT | 155.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 11 | 0 | 29.00% |
| GOOG240628P00160000 | 2024-06-10 3:45PM EDT | 160.00 | 0.18 | 0.13 | 0.21 | -0.12 | -40.00% | 63 | 0 | 26.32% |
| GOOG240628P00165000 | 2024-06-10 3:54PM EDT | 165.00 | 0.35 | 0.32 | 0.40 | -0.25 | -41.67% | 662 | 0 | 22.85% |
| GOOG240628P00170000 | 2024-06-10 3:56PM EDT | 170.00 | 1.04 | 0.97 | 1.09 | -0.45 | -30.20% | 308 | 0 | 21.78% |
| GOOG240628P00175000 | 2024-06-10 3:59PM EDT | 175.00 | 2.45 | 2.16 | 2.53 | -0.75 | -23.44% | 250 | 617 | 20.51% |
| GOOG240628P00180000 | 2024-06-10 3:35PM EDT | 180.00 | 5.18 | 4.90 | 5.15 | -0.77 | -12.94% | 54 | 0 | 19.63% |
| GOOG240628P00185000 | 2024-06-10 10:27AM EDT | 185.00 | 10.39 | 7.65 | 9.20 | -2.46 | -19.14% | 34 | 0 | 21.58% |
| GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 190.00 | 12.37 | 12.90 | 13.85 | 0.00 | - | - | 47 | 24.78% |
| GOOG240628P00195000 | 2024-06-10 10:27AM EDT | 195.00 | 19.99 | 16.15 | 20.70 | -1.29 | -6.06% | 34 | 37 | 50.66% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 215.00 | 37.12 | 36.15 | 40.75 | 0.00 | - | 1 | 0 | 78.30% |
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 220.00 | 48.70 | 41.15 | 45.75 | 0.00 | - | 10 | 0 | 84.23% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 46.15 | 50.75 | 0.00 | - | - | 0 | 89.89% |
