Marchés français ouverture 1 h 21 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
40 010,34 +379,28 (+0,96 %) EUR/USD
1,0733 -0,0009 (-0,09 %) HANG SENG
17 779,84 +61,23 (+0,35 %) Bitcoin EUR
58 708,06 -315,85 (-0,54 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00105000 | 2024-06-25 10:16AM EDT | 105.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240802C00110000 | 2024-06-28 12:49PM EDT | 110.00 | 75.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240802C00115000 | 2024-06-14 11:22AM EDT | 115.00 | 64.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240802C00140000 | 2024-06-18 2:02PM EDT | 140.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240802C00145000 | 2024-06-28 10:52AM EDT | 145.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240802C00150000 | 2024-06-24 1:00PM EDT | 150.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240802C00155000 | 2024-06-28 10:21AM EDT | 155.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240802C00160000 | 2024-07-01 9:30AM EDT | 160.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240802C00165000 | 2024-07-01 10:00AM EDT | 165.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240802C00170000 | 2024-06-27 1:12PM EDT | 170.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240802C00175000 | 2024-07-01 1:12PM EDT | 175.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240802C00180000 | 2024-07-01 2:45PM EDT | 180.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GOOG240802C00185000 | 2024-07-01 3:47PM EDT | 185.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| GOOG240802C00190000 | 2024-07-01 3:26PM EDT | 190.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GOOG240802C00195000 | 2024-07-01 3:51PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG240802C00200000 | 2024-07-01 3:54PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| GOOG240802C00205000 | 2024-07-01 3:44PM EDT | 205.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOG240802C00210000 | 2024-07-01 3:20PM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GOOG240802C00215000 | 2024-07-01 11:06AM EDT | 215.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| GOOG240802C00220000 | 2024-07-01 9:45AM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240802C00225000 | 2024-07-01 9:46AM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240802C00230000 | 2024-06-21 11:32AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG240802C00235000 | 2024-06-21 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG240802C00240000 | 2024-06-21 11:55AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240802C00245000 | 2024-06-28 9:34AM EDT | 245.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240802C00250000 | 2024-06-21 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00125000 | 2024-06-17 2:49PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240802P00130000 | 2024-06-13 2:48PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240802P00135000 | 2024-06-24 1:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240802P00140000 | 2024-06-18 10:58AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240802P00145000 | 2024-07-01 11:04AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG240802P00150000 | 2024-06-28 3:58PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240802P00155000 | 2024-07-01 2:55PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| GOOG240802P00160000 | 2024-07-01 3:22PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOG240802P00165000 | 2024-07-01 1:52PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GOOG240802P00170000 | 2024-07-01 3:38PM EDT | 170.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| GOOG240802P00175000 | 2024-07-01 3:37PM EDT | 175.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOG240802P00180000 | 2024-07-01 3:22PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG240802P00185000 | 2024-07-01 3:14PM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240802P00190000 | 2024-06-28 3:32PM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG240802P00195000 | 2024-06-28 11:23AM EDT | 195.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240802P00205000 | 2024-06-25 3:11PM EDT | 205.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240802P00210000 | 2024-06-27 10:19AM EDT | 210.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
