La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 342,41 -1 917,46 (-3,29 %)
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’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 | 2024-05-06 11:06AM EDT | 45.00 | 126.55 | 124.10 | 128.60 | 0.00 | - | 1 | 1,294 | 92.16% |
| GOOG250117C00050000 | 2024-05-08 12:40PM EDT | 50.00 | 122.78 | 119.10 | 123.80 | 0.00 | - | 1 | 314 | 86.72% |
| GOOG250117C00055000 | 2024-05-09 10:35AM EDT | 55.00 | 116.69 | 114.50 | 119.00 | 0.00 | - | 3 | 330 | 84.28% |
| GOOG250117C00060000 | 2024-05-10 11:25AM EDT | 60.00 | 111.52 | 109.65 | 114.20 | -2.85 | -2.49% | 5 | 875 | 80.20% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 105.00 | 109.45 | 0.00 | - | 3 | 401 | 77.49% |
| GOOG250117C00070000 | 2024-05-10 12:36PM EDT | 70.00 | 101.61 | 100.05 | 104.65 | -0.74 | -0.72% | 65 | 914 | 73.22% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 95.25 | 99.85 | 0.00 | - | 2 | 732 | 69.75% |
| GOOG250117C00080000 | 2024-05-10 11:48AM EDT | 80.00 | 91.90 | 90.50 | 95.10 | -2.10 | -2.23% | 15 | 1,546 | 66.71% |
| GOOG250117C00085000 | 2024-04-30 12:23PM EDT | 85.00 | 85.20 | 85.60 | 90.35 | 0.00 | - | 200 | 1,210 | 63.24% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 90.00 | 83.85 | 81.00 | 85.60 | 0.00 | - | 1 | 1,398 | 60.73% |
| GOOG250117C00095000 | 2024-05-07 9:30AM EDT | 95.00 | 78.80 | 76.25 | 80.85 | -0.20 | -0.25% | 1 | 1,701 | 57.79% |
| GOOG250117C00100000 | 2024-05-10 1:30PM EDT | 100.00 | 72.49 | 71.60 | 76.15 | -4.26 | -5.55% | 11 | 3,129 | 55.22% |
| GOOG250117C00105000 | 2024-05-08 9:37AM EDT | 105.00 | 70.00 | 67.00 | 71.45 | 0.00 | - | 1 | 1,865 | 52.73% |
| GOOG250117C00110000 | 2024-05-10 1:55PM EDT | 110.00 | 64.70 | 62.25 | 66.85 | -1.35 | -2.04% | 2 | 1,459 | 50.10% |
| GOOG250117C00115000 | 2024-05-10 9:35AM EDT | 115.00 | 58.95 | 57.55 | 62.25 | -1.70 | -2.80% | 1 | 3,033 | 55.46% |
| GOOG250117C00120000 | 2024-05-10 1:53PM EDT | 120.00 | 55.20 | 54.50 | 55.90 | -1.95 | -3.41% | 3 | 3,138 | 47.08% |
| GOOG250117C00125000 | 2024-05-08 11:12AM EDT | 125.00 | 52.55 | 50.00 | 51.50 | 0.00 | - | 20 | 3,339 | 45.05% |
| GOOG250117C00130000 | 2024-05-10 11:49AM EDT | 130.00 | 45.98 | 45.60 | 48.20 | -1.64 | -3.44% | 1 | 2,978 | 45.86% |
| GOOG250117C00135000 | 2024-05-10 12:16PM EDT | 135.00 | 41.97 | 42.45 | 42.75 | -1.83 | -4.18% | 3 | 3,612 | 40.75% |
| GOOG250117C00140000 | 2024-05-10 2:21PM EDT | 140.00 | 38.70 | 38.40 | 38.75 | -0.48 | -1.23% | 6 | 12,483 | 39.32% |
| GOOG250117C00145000 | 2024-05-10 1:46PM EDT | 145.00 | 34.69 | 34.50 | 36.90 | -0.48 | -1.36% | 16 | 3,472 | 42.35% |
| GOOG250117C00150000 | 2024-05-10 3:26PM EDT | 150.00 | 31.10 | 30.80 | 31.15 | 0.00 | - | 24 | 11,414 | 36.60% |
| GOOG250117C00155000 | 2024-05-10 3:55PM EDT | 155.00 | 27.60 | 27.35 | 27.85 | -0.65 | -2.30% | 23 | 3,181 | 35.84% |
| GOOG250117C00160000 | 2024-05-10 3:50PM EDT | 160.00 | 24.10 | 24.10 | 24.35 | -0.40 | -1.63% | 46 | 11,342 | 34.38% |
| GOOG250117C00165000 | 2024-05-10 3:43PM EDT | 165.00 | 21.05 | 20.60 | 21.55 | -0.70 | -3.22% | 38 | 9,454 | 33.91% |
| GOOG250117C00170000 | 2024-05-10 2:03PM EDT | 170.00 | 18.20 | 18.35 | 18.55 | -0.90 | -4.71% | 700 | 5,658 | 32.72% |
| GOOG250117C00175000 | 2024-05-10 2:58PM EDT | 175.00 | 16.00 | 15.85 | 16.05 | -0.35 | -2.14% | 86 | 2,802 | 32.08% |
| GOOG250117C00180000 | 2024-05-10 3:42PM EDT | 180.00 | 13.56 | 13.60 | 13.80 | -0.74 | -5.17% | 134 | 30,118 | 31.52% |
| GOOG250117C00185000 | 2024-05-09 3:17PM EDT | 185.00 | 11.07 | 11.40 | 11.75 | -1.08 | -8.89% | 1 | 3,640 | 30.94% |
| GOOG250117C00190000 | 2024-05-10 3:20PM EDT | 190.00 | 9.90 | 9.80 | 10.00 | -0.35 | -3.41% | 49 | 2,623 | 30.55% |
| GOOG250117C00195000 | 2024-05-10 1:53PM EDT | 195.00 | 8.20 | 8.25 | 8.45 | -0.38 | -4.43% | 3 | 1,268 | 30.18% |
| GOOG250117C00200000 | 2024-05-10 3:55PM EDT | 200.00 | 7.00 | 6.90 | 7.10 | -0.35 | -4.76% | 61 | 4,856 | 29.84% |
| GOOG250117C00205000 | 2024-05-08 3:11PM EDT | 205.00 | 6.40 | 5.35 | 5.95 | 0.00 | - | 32 | 467 | 29.58% |
| GOOG250117C00210000 | 2024-05-10 9:35AM EDT | 210.00 | 4.70 | 4.80 | 4.95 | -0.50 | -9.62% | 16 | 4,371 | 29.31% |
| GOOG250117C00215000 | 2024-05-09 12:25PM EDT | 215.00 | 4.20 | 4.00 | 4.15 | 0.00 | - | 1 | 247 | 29.21% |
| GOOG250117C00220000 | 2024-05-10 1:02PM EDT | 220.00 | 3.33 | 3.30 | 3.45 | -0.07 | -2.06% | 5 | 682 | 29.06% |
| GOOG250117C00225000 | 2024-05-10 10:31AM EDT | 225.00 | 2.75 | 2.71 | 2.87 | -0.21 | -7.09% | 1 | 2,272 | 28.97% |
| GOOG250117C00230000 | 2024-05-09 9:36AM EDT | 230.00 | 2.59 | 2.31 | 2.40 | 0.00 | - | 56 | 332 | 28.95% |
| GOOG250117C00240000 | 2024-05-10 1:26PM EDT | 240.00 | 1.54 | 1.48 | 1.70 | -0.17 | -9.94% | 14 | 1,823 | 29.05% |
| GOOG250117C00250000 | 2024-05-10 9:43AM EDT | 250.00 | 1.20 | 1.07 | 1.23 | -0.09 | -6.98% | 2 | 208 | 29.32% |
| GOOG250117C00260000 | 2024-05-10 11:57AM EDT | 260.00 | 0.85 | 0.86 | 0.93 | -0.12 | -12.37% | 1 | 510 | 29.82% |
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 | 2024-04-22 1:28PM EDT | 45.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 100 | 3,478 | 58.59% |
| GOOG250117P00050000 | 2024-05-01 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,004 | 55.47% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 7 | 1,531 | 53.13% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 1,663 | 53.03% |
| GOOG250117P00065000 | 2024-05-10 11:48AM EDT | 65.00 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 1 | 1,680 | 48.15% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 70.00 | 0.15 | 0.06 | 0.18 | 0.00 | - | 104 | 3,311 | 47.56% |
| GOOG250117P00075000 | 2024-05-09 11:31AM EDT | 75.00 | 0.14 | 0.07 | 0.21 | 0.00 | - | 1 | 5,233 | 45.07% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 80.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 17 | 6,050 | 42.87% |
| GOOG250117P00085000 | 2024-05-06 3:01PM EDT | 85.00 | 0.30 | 0.22 | 0.32 | 0.00 | - | 1 | 5,681 | 41.21% |
| GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 90.00 | 0.38 | 0.22 | 0.39 | 0.00 | - | 20 | 7,586 | 39.38% |
| GOOG250117P00095000 | 2024-05-08 9:33AM EDT | 95.00 | 0.39 | 0.35 | 0.48 | 0.00 | - | 1 | 4,447 | 37.70% |
| GOOG250117P00100000 | 2024-05-10 3:46PM EDT | 100.00 | 0.50 | 0.50 | 0.59 | -0.02 | -3.85% | 20 | 4,458 | 36.11% |
| GOOG250117P00105000 | 2024-05-10 11:48AM EDT | 105.00 | 0.65 | 0.60 | 0.74 | +0.02 | +3.17% | 15 | 2,895 | 34.71% |
| GOOG250117P00110000 | 2024-05-10 11:58AM EDT | 110.00 | 0.83 | 0.71 | 0.92 | -0.05 | -5.68% | 12 | 3,333 | 33.33% |
| GOOG250117P00115000 | 2024-05-09 3:04PM EDT | 115.00 | 1.07 | 0.93 | 1.09 | 0.00 | - | 2 | 3,496 | 31.65% |
| GOOG250117P00120000 | 2024-05-10 2:42PM EDT | 120.00 | 1.36 | 1.23 | 1.40 | +0.04 | +3.03% | 101 | 5,410 | 30.63% |
| GOOG250117P00125000 | 2024-05-10 12:32PM EDT | 125.00 | 1.70 | 1.66 | 1.79 | -0.10 | -5.56% | 64 | 5,288 | 29.65% |
| GOOG250117P00130000 | 2024-05-10 1:20PM EDT | 130.00 | 2.30 | 2.06 | 2.30 | +0.15 | +6.98% | 1 | 4,201 | 28.81% |
| GOOG250117P00135000 | 2024-05-10 10:01AM EDT | 135.00 | 2.95 | 2.79 | 2.93 | +0.20 | +7.27% | 10 | 3,572 | 27.99% |
| GOOG250117P00140000 | 2024-05-10 3:44PM EDT | 140.00 | 3.67 | 3.55 | 3.75 | +0.12 | +3.38% | 24 | 7,419 | 27.32% |
| GOOG250117P00145000 | 2024-05-10 11:48AM EDT | 145.00 | 4.56 | 4.50 | 4.70 | -0.09 | -1.94% | 19 | 14,083 | 26.56% |
| GOOG250117P00150000 | 2024-05-09 3:47PM EDT | 150.00 | 5.92 | 5.65 | 5.85 | +0.37 | +6.67% | 12 | 3,752 | 25.83% |
| GOOG250117P00155000 | 2024-05-10 3:53PM EDT | 155.00 | 7.10 | 7.05 | 7.25 | +0.18 | +2.60% | 37 | 1,668 | 25.20% |
| GOOG250117P00160000 | 2024-05-10 12:42PM EDT | 160.00 | 9.05 | 8.65 | 8.85 | +0.40 | +4.62% | 12 | 3,308 | 24.48% |
| GOOG250117P00165000 | 2024-05-09 10:35AM EDT | 165.00 | 10.65 | 10.35 | 10.75 | -0.10 | -0.93% | 11 | 2,091 | 23.85% |
| GOOG250117P00170000 | 2024-05-10 3:26PM EDT | 170.00 | 12.76 | 12.70 | 12.95 | -0.14 | -1.09% | 1,005 | 499 | 23.26% |
| GOOG250117P00175000 | 2024-05-10 10:21AM EDT | 175.00 | 15.57 | 14.80 | 15.40 | +1.17 | +8.13% | 3 | 190 | 22.60% |
| GOOG250117P00180000 | 2024-05-08 9:57AM EDT | 180.00 | 17.75 | 17.85 | 18.25 | 0.00 | - | 1 | 422 | 22.12% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 185.00 | 22.20 | 20.35 | 21.75 | 0.00 | - | 9 | 71 | 22.31% |
| GOOG250117P00190000 | 2024-05-08 12:31PM EDT | 190.00 | 23.79 | 23.95 | 25.35 | 0.00 | - | 1 | 38 | 22.22% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 22.60% |
| GOOG250117P00200000 | 2024-05-09 1:55PM EDT | 200.00 | 31.60 | 31.50 | 33.25 | 0.00 | - | 1 | 54 | 22.11% |
| GOOG250117P00205000 | 2024-05-10 1:03PM EDT | 205.00 | 36.95 | 35.55 | 36.25 | -2.15 | -5.50% | 1 | 6 | 18.39% |
| GOOG250117P00210000 | 2024-05-10 11:34AM EDT | 210.00 | 40.95 | 40.05 | 41.90 | +1.35 | +3.41% | 1 | 12 | 22.14% |
| GOOG250117P00215000 | 2024-05-08 11:13AM EDT | 215.00 | 43.80 | 43.50 | 47.35 | 0.00 | - | 1 | 8 | 25.16% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 48.07 | 47.85 | 52.00 | 0.00 | - | - | 0 | 25.67% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 22.57% |
