La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 897,18 -1 245,48 (-2,07 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-03-28 2:13PM EDT | 45.00 | 110.56 | 128.50 | 133.50 | 0.00 | - | 1 | 104 | 71.12% |
| GOOG251219C00050000 | 2024-03-12 3:58PM EDT | 50.00 | 94.50 | 113.00 | 117.50 | 0.00 | - | 2 | 189 | 0.00% |
| GOOG251219C00055000 | 2024-02-15 12:30PM EDT | 55.00 | 91.90 | 90.00 | 94.50 | 0.00 | - | 65 | 73 | 0.00% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.50 | 115.50 | 0.00 | - | 4 | 92 | 62.48% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 94.00 | 106.00 | 111.00 | 0.00 | - | 1 | 68 | 60.27% |
| GOOG251219C00075000 | 2024-04-24 1:19PM EDT | 75.00 | 91.55 | 101.50 | 106.50 | 0.00 | - | 2 | 28 | 58.08% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 80.00 | 99.50 | 97.50 | 102.00 | +16.00 | +19.16% | 4 | 318 | 56.70% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 85.00 | 79.50 | 93.00 | 98.00 | 0.00 | - | 2 | 77 | 55.23% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 90.00 | 79.41 | 88.50 | 93.50 | 0.00 | - | 6 | 417 | 53.02% |
| GOOG251219C00095000 | 2024-04-25 10:35AM EDT | 95.00 | 71.20 | 84.50 | 89.00 | 0.00 | - | 1 | 229 | 51.46% |
| GOOG251219C00100000 | 2024-04-26 1:33PM EDT | 100.00 | 83.00 | 80.15 | 84.00 | +11.00 | +15.28% | 19 | 377 | 53.18% |
| GOOG251219C00105000 | 2024-04-26 3:46PM EDT | 105.00 | 78.42 | 76.00 | 81.00 | +12.42 | +18.82% | 3 | 103 | 53.85% |
| GOOG251219C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 74.42 | 72.00 | 77.00 | +16.52 | +28.53% | 8 | 1,486 | 52.31% |
| GOOG251219C00115000 | 2024-04-16 3:20PM EDT | 115.00 | 70.45 | 68.00 | 73.00 | +13.95 | +24.69% | 1 | 611 | 50.73% |
| GOOG251219C00120000 | 2024-04-26 12:04PM EDT | 120.00 | 66.42 | 64.45 | 67.10 | +12.62 | +23.46% | 9 | 1,553 | 45.88% |
| GOOG251219C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 62.05 | 62.45 | 63.35 | +10.14 | +19.53% | 27 | 513 | 44.81% |
| GOOG251219C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 59.37 | 57.70 | 59.75 | +11.52 | +24.08% | 54 | 924 | 43.87% |
| GOOG251219C00135000 | 2024-04-26 11:35AM EDT | 135.00 | 55.05 | 54.80 | 56.40 | +11.33 | +25.91% | 14 | 545 | 43.20% |
| GOOG251219C00140000 | 2024-04-26 3:13PM EDT | 140.00 | 51.75 | 51.70 | 53.05 | +11.50 | +28.57% | 10 | 2,027 | 42.41% |
| GOOG251219C00145000 | 2024-04-26 10:07AM EDT | 145.00 | 48.23 | 48.05 | 49.40 | +13.23 | +37.80% | 23 | 495 | 41.10% |
| GOOG251219C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 45.73 | 43.05 | 46.60 | +11.78 | +34.70% | 221 | 2,137 | 40.83% |
| GOOG251219C00155000 | 2024-04-26 3:03PM EDT | 155.00 | 42.23 | 41.25 | 43.00 | +8.07 | +23.62% | 16 | 299 | 39.41% |
| GOOG251219C00160000 | 2024-04-26 3:48PM EDT | 160.00 | 39.30 | 38.35 | 39.80 | +9.88 | +33.58% | 71 | 832 | 38.41% |
| GOOG251219C00165000 | 2024-04-26 11:04AM EDT | 165.00 | 36.31 | 36.45 | 37.30 | +7.31 | +25.21% | 9 | 2,428 | 38.14% |
| GOOG251219C00170000 | 2024-04-26 2:11PM EDT | 170.00 | 33.48 | 31.50 | 34.60 | +8.68 | +35.00% | 24 | 1,862 | 37.51% |
| GOOG251219C00175000 | 2024-04-26 2:36PM EDT | 175.00 | 31.03 | 30.35 | 31.95 | +8.28 | +36.40% | 150 | 432 | 36.82% |
| GOOG251219C00180000 | 2024-04-26 1:53PM EDT | 180.00 | 29.25 | 27.10 | 30.80 | +7.94 | +37.26% | 27 | 885 | 37.73% |
| GOOG251219C00185000 | 2024-04-26 1:19PM EDT | 185.00 | 26.50 | 24.50 | 27.60 | +6.55 | +32.83% | 14 | 702 | 36.18% |
| GOOG251219C00190000 | 2024-04-26 3:27PM EDT | 190.00 | 25.00 | 24.60 | 25.40 | +8.53 | +51.79% | 30 | 349 | 35.65% |
| GOOG251219C00195000 | 2024-03-28 12:51PM EDT | 195.00 | 21.60 | 21.70 | 23.40 | +7.60 | +54.29% | 5 | 210 | 35.23% |
| GOOG251219C00200000 | 2024-04-26 3:20PM EDT | 200.00 | 20.99 | 18.55 | 21.55 | +6.34 | +43.28% | 39 | 398 | 34.86% |
| GOOG251219C00205000 | 2024-04-24 10:47AM EDT | 205.00 | 14.01 | 18.75 | 19.90 | 0.00 | - | 1 | 195 | 34.61% |
| GOOG251219C00210000 | 2024-04-26 2:13PM EDT | 210.00 | 17.33 | 15.50 | 18.30 | +5.58 | +47.49% | 1 | 1,150 | 34.31% |
| GOOG251219C00215000 | 2024-04-12 9:37AM EDT | 215.00 | 15.10 | 15.35 | 17.00 | +3.40 | +29.06% | 23 | 130 | 34.24% |
| GOOG251219C00220000 | 2024-04-26 11:49AM EDT | 220.00 | 15.00 | 13.10 | 15.55 | +4.44 | +42.05% | 30 | 660 | 33.90% |
| GOOG251219C00225000 | 2024-04-26 3:22PM EDT | 225.00 | 13.75 | 12.75 | 14.30 | +5.00 | +57.14% | 6 | 892 | 33.70% |
| GOOG251219C00230000 | 2024-04-26 2:24PM EDT | 230.00 | 12.18 | 12.55 | 13.75 | +3.68 | +43.29% | 31 | 65 | 34.25% |
| GOOG251219C00240000 | 2024-04-26 2:59PM EDT | 240.00 | 10.50 | 9.55 | 11.80 | +4.34 | +70.45% | 97 | 13 | 34.09% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 50.44% |
| GOOG251219P00050000 | 2024-04-26 3:04PM EDT | 50.00 | 0.24 | 0.20 | 5.00 | -0.02 | -7.69% | 18 | 851 | 67.80% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 53.70% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.27 | 2.30 | 0.00 | - | 40 | 94 | 50.00% |
| GOOG251219P00065000 | 2024-04-16 11:59AM EDT | 65.00 | 0.74 | 0.20 | 1.07 | 0.00 | - | 2 | 343 | 44.87% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.82 | 0.10 | 1.87 | 0.00 | - | 2 | 856 | 47.05% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 75.00 | 0.94 | 0.00 | 2.05 | 0.00 | - | 5 | 412 | 44.82% |
| GOOG251219P00080000 | 2024-04-25 9:48AM EDT | 80.00 | 1.41 | 0.00 | 2.21 | 0.00 | - | 10 | 725 | 42.57% |
| GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 85.00 | 1.41 | 1.41 | 2.44 | -0.38 | -21.23% | 4 | 577 | 40.70% |
| GOOG251219P00090000 | 2024-04-25 3:16PM EDT | 90.00 | 2.07 | 0.75 | 2.79 | 0.00 | - | 7 | 452 | 39.29% |
| GOOG251219P00095000 | 2024-04-26 11:28AM EDT | 95.00 | 1.58 | 1.00 | 2.27 | -0.86 | -35.25% | 4 | 629 | 34.67% |
| GOOG251219P00100000 | 2024-04-26 2:19PM EDT | 100.00 | 2.09 | 1.83 | 2.33 | -0.78 | -27.18% | 16 | 739 | 32.43% |
| GOOG251219P00105000 | 2024-04-26 2:19PM EDT | 105.00 | 2.54 | 2.38 | 2.69 | -1.31 | -34.03% | 33 | 2,936 | 31.29% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 110.00 | 3.10 | 2.50 | 3.25 | -1.85 | -37.37% | 2 | 1,037 | 30.62% |
| GOOG251219P00115000 | 2024-04-26 12:57PM EDT | 115.00 | 3.68 | 2.97 | 3.90 | -2.27 | -38.15% | 21 | 424 | 29.98% |
| GOOG251219P00120000 | 2024-04-26 1:16PM EDT | 120.00 | 4.27 | 4.30 | 4.80 | -2.58 | -37.66% | 113 | 452 | 29.70% |
| GOOG251219P00125000 | 2024-04-26 3:41PM EDT | 125.00 | 5.30 | 5.15 | 5.65 | -2.10 | -28.38% | 7 | 569 | 29.07% |
| GOOG251219P00130000 | 2024-04-26 2:20PM EDT | 130.00 | 6.27 | 5.80 | 6.50 | -2.74 | -30.41% | 7 | 319 | 28.25% |
| GOOG251219P00135000 | 2024-04-26 10:30AM EDT | 135.00 | 7.65 | 6.70 | 7.60 | -2.65 | -25.73% | 3 | 508 | 27.70% |
| GOOG251219P00140000 | 2024-04-26 10:42AM EDT | 140.00 | 8.40 | 7.35 | 9.00 | -4.05 | -32.53% | 14 | 467 | 27.43% |
| GOOG251219P00145000 | 2024-04-26 12:53PM EDT | 145.00 | 9.80 | 8.90 | 10.10 | -2.95 | -23.14% | 7 | 113 | 26.50% |
| GOOG251219P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 11.47 | 10.20 | 11.70 | -4.42 | -27.82% | 7 | 123 | 26.11% |
| GOOG251219P00155000 | 2024-04-26 12:25PM EDT | 155.00 | 12.60 | 10.50 | 13.30 | -5.81 | -31.56% | 3 | 111 | 25.52% |
| GOOG251219P00160000 | 2024-04-26 1:19PM EDT | 160.00 | 13.25 | 13.05 | 15.10 | -6.70 | -33.58% | 2 | 257 | 24.99% |
| GOOG251219P00165000 | 2024-04-22 1:43PM EDT | 165.00 | 21.90 | 15.60 | 17.05 | 0.00 | - | 1 | 8 | 24.45% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 170.00 | 28.50 | 26.35 | 28.75 | 0.00 | - | 1 | 6 | 35.02% |
| GOOG251219P00175000 | 2024-04-26 10:07AM EDT | 175.00 | 20.84 | 19.90 | 22.30 | -22.36 | -51.76% | 20 | 21 | 24.34% |
| GOOG251219P00180000 | 2024-04-26 3:38PM EDT | 180.00 | 22.50 | 23.35 | 24.95 | -7.55 | -25.12% | 7 | 102 | 24.01% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 185.00 | 33.80 | 25.85 | 27.25 | 0.00 | - | 2 | 100 | 23.09% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 190.00 | 38.15 | 28.10 | 30.35 | 0.00 | - | 2 | 5 | 22.88% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 195.00 | 43.05 | 31.65 | 33.15 | 0.00 | - | 2 | 4 | 22.13% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 200.00 | 35.01 | 32.50 | 37.50 | -13.99 | -28.55% | 1 | 32 | 23.00% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 205.00 | 53.30 | 36.55 | 40.95 | 0.00 | - | 7 | 4 | 22.65% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 44.75 | 48.00 | 0.00 | - | 2 | 1 | 21.54% |
