Marchés français ouverture 4 h 52 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 924,08 -1 155,62 (-3,03 %) EUR/USD
1,0620 -0,0026 (-0,24 %) HANG SENG
16 188,05 -197,82 (-1,21 %) Bitcoin EUR
57 605,05 -587,68 (-1,01 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 114.50 | 119.50 | 0.00 | - | 1 | 123 | 96.63% |
| GOOG250620C00050000 | 2024-04-09 11:58AM EDT | 50.00 | 110.31 | 108.00 | 113.00 | 0.00 | - | 4 | 110 | 79.46% |
| GOOG250620C00055000 | 2023-11-30 12:01PM EDT | 55.00 | 83.88 | 88.00 | 93.00 | 0.00 | - | 402 | 410 | 0.00% |
| GOOG250620C00060000 | 2024-04-09 10:40AM EDT | 60.00 | 104.50 | 99.00 | 104.00 | 0.00 | - | 2 | 142 | 73.62% |
| GOOG250620C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 95.95 | 94.50 | 99.00 | 0.00 | - | 1 | 66 | 69.51% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 90.00 | 94.50 | 0.00 | - | 1 | 176 | 66.77% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 85.00 | 90.00 | 0.00 | - | 1 | 128 | 63.04% |
| GOOG250620C00080000 | 2024-04-17 1:29PM EDT | 80.00 | 82.68 | 80.50 | 85.50 | 0.00 | - | 2 | 144 | 60.44% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 85.00 | 77.00 | 76.00 | 81.00 | 0.00 | - | 1 | 46 | 57.85% |
| GOOG250620C00090000 | 2024-04-16 10:41AM EDT | 90.00 | 72.00 | 72.00 | 76.50 | 0.00 | - | 2 | 639 | 56.06% |
| GOOG250620C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 70.00 | 67.90 | 72.50 | 0.00 | - | 1 | 151 | 54.74% |
| GOOG250620C00100000 | 2024-04-15 11:46AM EDT | 100.00 | 67.70 | 63.95 | 68.00 | 0.00 | - | 3 | 545 | 52.80% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 105.00 | 59.20 | 59.00 | 64.00 | 0.00 | - | 10 | 107 | 50.17% |
| GOOG250620C00110000 | 2024-04-15 1:22PM EDT | 110.00 | 58.20 | 55.00 | 60.00 | 0.00 | - | 32 | 767 | 54.27% |
| GOOG250620C00115000 | 2024-04-16 2:29PM EDT | 115.00 | 52.00 | 51.00 | 54.70 | 0.00 | - | 50 | 288 | 49.56% |
| GOOG250620C00120000 | 2024-04-18 3:48PM EDT | 120.00 | 50.03 | 47.00 | 50.00 | +1.68 | +3.47% | 12 | 1,194 | 46.25% |
| GOOG250620C00125000 | 2024-04-17 12:09PM EDT | 125.00 | 42.70 | 44.05 | 47.75 | 0.00 | - | 10 | 642 | 47.66% |
| GOOG250620C00130000 | 2024-04-17 1:29PM EDT | 130.00 | 41.77 | 40.05 | 43.75 | 0.00 | - | 5 | 1,334 | 45.51% |
| GOOG250620C00135000 | 2024-04-18 12:48PM EDT | 135.00 | 38.80 | 37.55 | 39.20 | +0.65 | +1.70% | 1 | 421 | 42.33% |
| GOOG250620C00140000 | 2024-04-15 11:09AM EDT | 140.00 | 34.61 | 34.15 | 37.95 | -1.39 | -3.86% | 10 | 2,078 | 44.62% |
| GOOG250620C00145000 | 2024-04-17 3:26PM EDT | 145.00 | 31.99 | 31.25 | 34.30 | 0.00 | - | 1 | 5,091 | 42.67% |
| GOOG250620C00150000 | 2024-04-18 2:04PM EDT | 150.00 | 29.39 | 28.90 | 29.85 | +0.34 | +1.17% | 10 | 3,562 | 39.37% |
| GOOG250620C00155000 | 2024-04-17 1:28PM EDT | 155.00 | 26.30 | 25.40 | 29.00 | 0.00 | - | 8 | 1,869 | 41.46% |
| GOOG250620C00160000 | 2024-04-18 9:47AM EDT | 160.00 | 23.40 | 22.75 | 24.25 | -0.40 | -1.68% | 10 | 3,052 | 37.43% |
| GOOG250620C00165000 | 2024-04-18 10:28AM EDT | 165.00 | 21.45 | 20.45 | 22.50 | +0.15 | +0.70% | 1 | 1,811 | 37.72% |
| GOOG250620C00170000 | 2024-04-18 12:38PM EDT | 170.00 | 19.91 | 18.60 | 19.65 | +1.72 | +9.46% | 3 | 4,345 | 36.19% |
| GOOG250620C00175000 | 2024-04-18 9:52AM EDT | 175.00 | 19.25 | 16.75 | 19.50 | +2.25 | +13.24% | 20 | 686 | 38.43% |
| GOOG250620C00180000 | 2024-04-18 2:27PM EDT | 180.00 | 15.70 | 14.85 | 18.00 | -0.75 | -4.56% | 28 | 3,625 | 38.50% |
| GOOG250620C00185000 | 2024-04-18 2:28PM EDT | 185.00 | 14.09 | 13.00 | 15.00 | +0.77 | +5.78% | 11 | 712 | 36.16% |
| GOOG250620C00190000 | 2024-04-18 11:41AM EDT | 190.00 | 12.10 | 9.50 | 14.50 | -0.90 | -6.92% | 1 | 528 | 37.38% |
| GOOG250620C00195000 | 2024-04-16 3:41PM EDT | 195.00 | 10.45 | 8.55 | 11.65 | 0.00 | - | 1 | 953 | 34.82% |
| GOOG250620C00200000 | 2024-04-17 2:50PM EDT | 200.00 | 9.76 | 8.80 | 10.85 | 0.00 | - | 5 | 518 | 35.27% |
| GOOG250620C00205000 | 2024-04-12 9:51AM EDT | 205.00 | 9.55 | 7.40 | 9.30 | 0.00 | - | 181 | 302 | 34.33% |
| GOOG250620C00210000 | 2024-04-15 9:31AM EDT | 210.00 | 8.27 | 6.80 | 8.10 | 0.00 | - | 2 | 1,852 | 33.77% |
| GOOG250620C00215000 | 2024-04-17 3:30PM EDT | 215.00 | 6.75 | 5.50 | 7.15 | 0.00 | - | 7 | 371 | 33.48% |
| GOOG250620C00220000 | 2024-04-17 12:35PM EDT | 220.00 | 5.85 | 4.65 | 6.35 | 0.00 | - | 5 | 1,707 | 33.31% |
| GOOG250620C00225000 | 2024-04-11 2:33PM EDT | 225.00 | 5.95 | 3.50 | 6.45 | 0.00 | - | 121 | 1,806 | 34.78% |
| GOOG250620C00230000 | 2024-04-18 12:03PM EDT | 230.00 | 4.75 | 3.80 | 5.15 | 0.00 | - | 1 | 109 | 33.33% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-18 3:35PM EDT | 45.00 | 0.08 | 0.01 | 0.44 | -0.02 | -20.00% | 48 | 501 | 52.54% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.57 | 0.00 | - | 1 | 1,913 | 55.74% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 1 | 911 | 70.52% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 64.61% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.01 | 0.60 | 0.00 | - | 1 | 1,045 | 44.24% |
| GOOG250620P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.55 | 0.01 | 1.39 | 0.00 | - | 22 | 1,328 | 48.24% |
| GOOG250620P00075000 | 2024-04-05 1:09PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 10 | 1,225 | 50.87% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.86 | 0.00 | 2.06 | 0.00 | - | 2 | 802 | 45.29% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 54.23% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 90.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 3 | 1,028 | 50.28% |
| GOOG250620P00095000 | 2024-04-18 3:48PM EDT | 95.00 | 1.66 | 1.01 | 2.59 | -0.04 | -2.35% | 17 | 634 | 37.85% |
| GOOG250620P00100000 | 2024-04-18 3:39PM EDT | 100.00 | 2.08 | 1.51 | 2.39 | -0.07 | -3.26% | 41 | 1,657 | 34.00% |
| GOOG250620P00105000 | 2024-04-12 12:08PM EDT | 105.00 | 2.28 | 1.95 | 2.74 | 0.00 | - | 44 | 935 | 32.39% |
| GOOG250620P00110000 | 2024-04-17 1:52PM EDT | 110.00 | 3.44 | 1.57 | 4.50 | 0.00 | - | 1 | 1,428 | 34.88% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 115.00 | 4.10 | 3.80 | 4.25 | 0.00 | - | 2 | 1,805 | 31.12% |
| GOOG250620P00120000 | 2024-04-18 12:12PM EDT | 120.00 | 5.35 | 4.55 | 4.95 | +1.10 | +25.88% | 1 | 1,610 | 29.90% |
| GOOG250620P00125000 | 2024-04-18 12:23PM EDT | 125.00 | 5.80 | 4.95 | 7.15 | -0.45 | -7.20% | 12 | 1,067 | 31.71% |
| GOOG250620P00130000 | 2024-04-18 2:55PM EDT | 130.00 | 6.94 | 6.80 | 9.15 | -0.36 | -4.93% | 2 | 671 | 32.40% |
| GOOG250620P00135000 | 2024-04-18 12:48PM EDT | 135.00 | 8.20 | 7.50 | 9.70 | +0.86 | +11.72% | 31 | 709 | 30.02% |
| GOOG250620P00140000 | 2024-04-11 3:11PM EDT | 140.00 | 8.70 | 8.60 | 10.65 | 0.00 | - | 3 | 1,290 | 28.25% |
| GOOG250620P00145000 | 2024-04-09 3:24PM EDT | 145.00 | 11.20 | 10.05 | 12.70 | 0.00 | - | 1 | 374 | 28.08% |
| GOOG250620P00150000 | 2024-04-11 2:34PM EDT | 150.00 | 11.98 | 12.40 | 14.15 | 0.00 | - | 1 | 572 | 26.65% |
| GOOG250620P00155000 | 2024-04-05 2:49PM EDT | 155.00 | 16.83 | 13.55 | 16.45 | 0.00 | - | 50 | 89 | 26.26% |
| GOOG250620P00160000 | 2024-04-17 11:16AM EDT | 160.00 | 17.62 | 15.50 | 18.45 | 0.00 | - | 2 | 181 | 25.10% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 165.00 | 20.81 | 19.55 | 23.00 | 0.00 | - | 166 | 180 | 27.39% |
| GOOG250620P00170000 | 2024-04-18 3:29PM EDT | 170.00 | 22.90 | 22.20 | 24.60 | -2.10 | -8.40% | 20 | 7 | 25.03% |
| GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 175.00 | 24.20 | 23.50 | 28.30 | 0.00 | - | 1 | 14 | 25.47% |
| GOOG250620P00180000 | 2024-04-17 10:29AM EDT | 180.00 | 28.78 | 27.40 | 32.00 | 0.00 | - | 5 | 39 | 25.66% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 185.00 | 32.65 | 32.05 | 35.50 | -2.95 | -8.29% | 10 | 14 | 25.27% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 36.10 | 39.00 | 0.00 | - | 2 | 10 | 24.57% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 195.00 | 42.00 | 39.95 | 42.95 | 0.00 | - | 32 | 21 | 24.37% |
| GOOG250620P00200000 | 2023-12-27 3:51PM EDT | 200.00 | 59.23 | 44.50 | 48.85 | 0.00 | - | 2 | 0 | 27.59% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 60.32% |
