La bourse ferme dans 6 h 34 min
CAC 40
8 045,75 +39,18 (+0,49 %) Euro Stoxx 50
5 074,50 +38,84 (+0,77 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0878 +0,0004 (+0,03 %) Gold future
2 381,10 +5,60 (+0,24 %) Bitcoin EUR
65 231,79 +16,84 (+0,03 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 73.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG240816C00115000 | 2024-05-30 9:59AM EDT | 115.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00120000 | 2024-06-05 12:36PM EDT | 120.00 | 57.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240816C00125000 | 2024-06-05 12:36PM EDT | 125.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00135000 | 2024-06-05 12:11PM EDT | 135.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00140000 | 2024-06-05 12:11PM EDT | 140.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240816C00145000 | 2024-05-30 11:48AM EDT | 145.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816C00150000 | 2024-06-05 3:30PM EDT | 150.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240816C00155000 | 2024-06-05 3:57PM EDT | 155.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOG240816C00160000 | 2024-06-05 12:57PM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GOOG240816C00165000 | 2024-06-05 3:54PM EDT | 165.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG240816C00170000 | 2024-06-05 3:59PM EDT | 170.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GOOG240816C00175000 | 2024-06-05 3:57PM EDT | 175.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| GOOG240816C00180000 | 2024-06-05 3:59PM EDT | 180.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| GOOG240816C00185000 | 2024-06-05 3:46PM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| GOOG240816C00190000 | 2024-06-05 3:51PM EDT | 190.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| GOOG240816C00195000 | 2024-06-05 3:27PM EDT | 195.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GOOG240816C00200000 | 2024-06-05 3:27PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOG240816C00205000 | 2024-06-05 10:48AM EDT | 205.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG240816C00210000 | 2024-06-05 11:54AM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOG240816C00215000 | 2024-06-05 12:28PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816C00220000 | 2024-06-05 11:52AM EDT | 220.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG240816C00225000 | 2024-06-04 1:47PM EDT | 225.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816C00230000 | 2024-06-04 1:42PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816C00240000 | 2024-06-03 12:17PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816C00250000 | 2024-06-05 11:03AM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-31 11:34AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240816P00100000 | 2024-06-05 12:36PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240816P00115000 | 2024-05-30 1:44PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00120000 | 2024-06-05 2:10PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG240816P00125000 | 2024-06-05 12:36PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240816P00130000 | 2024-06-03 12:33PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816P00135000 | 2024-06-05 12:11PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816P00140000 | 2024-06-05 12:11PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240816P00145000 | 2024-06-05 2:08PM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240816P00150000 | 2024-06-05 2:44PM EDT | 150.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG240816P00155000 | 2024-06-05 2:44PM EDT | 155.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GOOG240816P00160000 | 2024-06-05 2:53PM EDT | 160.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG240816P00165000 | 2024-06-05 2:26PM EDT | 165.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GOOG240816P00170000 | 2024-06-05 3:50PM EDT | 170.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| GOOG240816P00175000 | 2024-06-05 3:23PM EDT | 175.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| GOOG240816P00180000 | 2024-06-05 3:32PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| GOOG240816P00185000 | 2024-06-04 10:22AM EDT | 185.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 190.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816P00195000 | 2024-06-05 3:11PM EDT | 195.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
