La bourse ferme dans 4 h 23 min
CAC 40
7 174,11 +85,77 (+1,21 %) Euro Stoxx 50
4 213,17 +44,96 (+1,08 %) Dow Jones
32 394,25 -37,83 (-0,12 %) EUR/USD
1,0860 +0,0013 (+0,12 %) Gold future
1 969,50 -4,00 (-0,20 %) Bitcoin EUR
26 063,06 +1 396,88 (+5,66 %)
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’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 | 2023-03-27 12:12PM EDT | 45.00 | 63.73 | 0.00 | 0.00 | 0.00 | - | 30 | 157 | 0.00% |
| GOOG250620C00050000 | 2023-03-16 3:28PM EDT | 50.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| GOOG250620C00055000 | 2023-03-21 10:00AM EDT | 55.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| GOOG250620C00060000 | 2023-03-27 3:45PM EDT | 60.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GOOG250620C00065000 | 2023-03-28 11:02AM EDT | 65.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| GOOG250620C00070000 | 2023-03-21 1:31PM EDT | 70.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 0.00% |
| GOOG250620C00075000 | 2023-03-17 2:34PM EDT | 75.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
| GOOG250620C00080000 | 2023-03-21 2:58PM EDT | 80.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 29 | 101 | 0.00% |
| GOOG250620C00085000 | 2023-03-21 12:58PM EDT | 85.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| GOOG250620C00090000 | 2023-03-28 1:53PM EDT | 90.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 962 | 0.00% |
| GOOG250620C00095000 | 2023-03-28 9:46AM EDT | 95.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| GOOG250620C00100000 | 2023-03-28 11:08AM EDT | 100.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 2 | 587 | 0.00% |
| GOOG250620C00105000 | 2023-03-28 9:57AM EDT | 105.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.78% |
| GOOG250620C00110000 | 2023-03-28 2:44PM EDT | 110.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 11 | 355 | 1.56% |
| GOOG250620C00115000 | 2023-03-28 10:57AM EDT | 115.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 1.56% |
| GOOG250620C00120000 | 2023-03-28 2:45PM EDT | 120.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1,190 | 739 | 3.13% |
| GOOG250620C00125000 | 2023-03-27 10:14AM EDT | 125.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 3.13% |
| GOOG250620C00130000 | 2023-03-27 10:47AM EDT | 130.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| GOOG250620C00135000 | 2023-03-28 1:53PM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 3.13% |
| GOOG250620C00140000 | 2023-03-28 3:34PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 303 | 6.25% |
| GOOG250620C00145000 | 2023-03-28 10:50AM EDT | 145.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 6.25% |
| GOOG250620C00150000 | 2023-03-28 3:49PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 132 | 767 | 6.25% |
| GOOG250620C00155000 | 2023-03-28 11:36AM EDT | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 702 | 6.25% |
| GOOG250620C00160000 | 2023-03-28 1:51PM EDT | 160.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1,106 | 1,087 | 6.25% |
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 | 2023-03-28 3:20PM EDT | 45.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 15 | 335 | 12.50% |
| GOOG250620P00050000 | 2023-03-28 1:50PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 955 | 2,115 | 12.50% |
| GOOG250620P00055000 | 2023-03-28 3:12PM EDT | 55.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 15 | 675 | 6.25% |
| GOOG250620P00060000 | 2023-03-28 12:56PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| GOOG250620P00065000 | 2023-03-07 3:17PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 185 | 65 | 6.25% |
| GOOG250620P00070000 | 2023-03-28 9:33AM EDT | 70.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 6.25% |
| GOOG250620P00075000 | 2023-03-28 11:33AM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 3.13% |
| GOOG250620P00080000 | 2023-03-23 3:23PM EDT | 80.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 3.13% |
| GOOG250620P00085000 | 2023-03-24 12:06PM EDT | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| GOOG250620P00090000 | 2023-03-28 12:03PM EDT | 90.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 1.56% |
| GOOG250620P00095000 | 2023-03-28 11:23AM EDT | 95.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.78% |
| GOOG250620P00100000 | 2023-03-27 12:45PM EDT | 100.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.20% |
| GOOG250620P00105000 | 2023-03-27 11:56AM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOG250620P00110000 | 2023-03-23 11:13AM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GOOG250620P00115000 | 2023-03-10 10:49AM EDT | 115.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| GOOG250620P00120000 | 2023-02-15 11:04AM EDT | 120.00 | 28.69 | 23.60 | 28.00 | 0.00 | - | 2 | 42 | 26.16% |
| GOOG250620P00125000 | 2023-03-28 1:47PM EDT | 125.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOG250620P00130000 | 2023-02-23 1:28PM EDT | 130.00 | 40.45 | 28.50 | 32.50 | 0.00 | - | 2 | 47 | 20.04% |
| GOOG250620P00135000 | 2023-02-08 4:24PM EDT | 135.00 | 36.88 | 42.00 | 47.00 | 0.00 | - | 2 | 82 | 39.03% |
| GOOG250620P00140000 | 2023-02-23 2:12PM EDT | 140.00 | 50.07 | 35.00 | 40.00 | 0.00 | - | 1 | 1 | 16.79% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 145.00 | 50.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250620P00150000 | 2023-02-15 2:47PM EDT | 150.00 | 54.25 | 46.00 | 50.50 | 0.00 | - | 30 | 0 | 20.84% |
| GOOG250620P00155000 | 2023-02-28 12:55PM EDT | 155.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00160000 | 2023-02-23 1:28PM EDT | 160.00 | 69.85 | 52.00 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
