La bourse ferme dans 4 h 55 min
CAC 40
7 165,57 +77,23 (+1,09 %) Euro Stoxx 50
4 207,94 +39,73 (+0,95 %) Dow Jones
32 394,25 -37,83 (-0,12 %) EUR/USD
1,0855 +0,0008 (+0,08 %) Gold future
1 970,10 -3,40 (-0,17 %) Bitcoin EUR
26 175,59 +1 524,34 (+6,18 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-03-22 9:30AM EDT | 45.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00050000 | 2023-03-28 10:07AM EDT | 50.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00055000 | 2023-03-23 2:49PM EDT | 55.00 | 57.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00060000 | 2023-03-27 9:53AM EDT | 60.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00065000 | 2023-03-24 1:18PM EDT | 65.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00070000 | 2023-03-24 12:58PM EDT | 70.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00075000 | 2023-03-28 1:05PM EDT | 75.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00080000 | 2023-03-28 3:55PM EDT | 80.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00085000 | 2023-03-28 1:57PM EDT | 85.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117C00090000 | 2023-03-28 2:45PM EDT | 90.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GOOG250117C00095000 | 2023-03-28 11:05AM EDT | 95.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG250117C00100000 | 2023-03-28 3:43PM EDT | 100.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| GOOG250117C00105000 | 2023-03-28 3:43PM EDT | 105.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| GOOG250117C00110000 | 2023-03-28 2:45PM EDT | 110.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| GOOG250117C00115000 | 2023-03-28 1:04PM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG250117C00120000 | 2023-03-28 1:29PM EDT | 120.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG250117C00125000 | 2023-03-28 11:23AM EDT | 125.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG250117C00130000 | 2023-03-28 1:20PM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250117C00135000 | 2023-03-28 2:22PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| GOOG250117C00140000 | 2023-03-28 3:29PM EDT | 140.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250117C00145000 | 2023-03-28 10:55AM EDT | 145.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250117C00150000 | 2023-03-28 3:12PM EDT | 150.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| GOOG250117C00155000 | 2023-03-28 12:50PM EDT | 155.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG250117C00160000 | 2023-03-28 12:59PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250117C00165000 | 2023-03-28 1:30PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-03-28 3:51PM EDT | 45.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| GOOG250117P00050000 | 2023-03-28 3:18PM EDT | 50.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG250117P00055000 | 2023-03-28 2:02PM EDT | 55.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| GOOG250117P00060000 | 2023-03-28 2:07PM EDT | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 6.25% |
| GOOG250117P00065000 | 2023-03-28 12:55PM EDT | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOG250117P00070000 | 2023-03-28 3:25PM EDT | 70.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| GOOG250117P00075000 | 2023-03-28 2:08PM EDT | 75.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| GOOG250117P00080000 | 2023-03-28 1:42PM EDT | 80.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG250117P00085000 | 2023-03-28 2:08PM EDT | 85.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GOOG250117P00090000 | 2023-03-28 3:59PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 1.56% |
| GOOG250117P00095000 | 2023-03-28 2:05PM EDT | 95.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| GOOG250117P00100000 | 2023-03-28 3:36PM EDT | 100.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| GOOG250117P00105000 | 2023-03-28 11:37AM EDT | 105.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00110000 | 2023-03-28 12:52PM EDT | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117P00115000 | 2023-03-28 11:40AM EDT | 115.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00120000 | 2023-03-23 10:00AM EDT | 120.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117P00125000 | 2023-03-23 2:25PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117P00130000 | 2023-03-22 3:45PM EDT | 130.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117P00135000 | 2023-03-28 1:47PM EDT | 135.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00140000 | 2023-03-16 1:26PM EDT | 140.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250117P00145000 | 2023-01-03 2:54PM EDT | 145.00 | 55.29 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 150.00 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 23.12% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 155.00 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 49.57% |
| GOOG250117P00160000 | 2023-02-10 4:24PM EDT | 160.00 | 65.31 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 51.13% |
| GOOG250117P00165000 | 2023-02-08 11:58AM EDT | 165.00 | 64.95 | 69.50 | 74.50 | 0.00 | - | 2 | 0 | 48.67% |
© 2023 Yahoo. Tous droits réservés.
