Marchés français ouverture 5 h 52 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 094,79 +311,86 (+1,12 %) EUR/USD
1,0916 +0,0007 (+0,07 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 917,41 -44,93 (-0,17 %)
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’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00060000 | 2023-03-29 10:42AM EDT | 60.00 | 41.45 | 40.20 | 42.40 | 0.00 | - | 1 | 6 | 718.75% |
| GOOG230331C00065000 | 2023-02-24 10:57AM EDT | 65.00 | 24.85 | 38.80 | 43.10 | 0.00 | - | 6 | 21 | 1,003.32% |
| GOOG230331C00070000 | 2023-03-10 3:58PM EDT | 70.00 | 21.80 | 30.20 | 32.40 | 0.00 | - | 11 | 69 | 542.97% |
| GOOG230331C00075000 | 2023-03-17 1:11PM EDT | 75.00 | 27.10 | 25.35 | 27.30 | 0.00 | - | 1 | 49 | 196.88% |
| GOOG230331C00080000 | 2023-03-30 12:19PM EDT | 80.00 | 21.50 | 20.45 | 22.35 | -0.45 | -2.05% | 1 | 151 | 221.88% |
| GOOG230331C00081000 | 2023-03-10 2:46PM EDT | 81.00 | 11.10 | 19.55 | 21.10 | 0.00 | - | 37 | 218 | 150.00% |
| GOOG230331C00082000 | 2023-03-27 10:40AM EDT | 82.00 | 22.05 | 18.45 | 20.35 | 0.00 | - | 23 | 196 | 201.56% |
| GOOG230331C00083000 | 2023-03-24 12:21PM EDT | 83.00 | 22.30 | 17.20 | 19.40 | 0.00 | - | 1 | 45 | 340.82% |
| GOOG230331C00084000 | 2023-03-27 10:40AM EDT | 84.00 | 20.10 | 16.25 | 18.35 | 0.00 | - | 1 | 74 | 321.09% |
| GOOG230331C00085000 | 2023-03-30 10:24AM EDT | 85.00 | 15.85 | 15.40 | 17.25 | -1.10 | -6.49% | 2 | 59 | 118.75% |
| GOOG230331C00086000 | 2023-03-29 10:06AM EDT | 86.00 | 15.80 | 14.30 | 16.35 | 0.00 | - | 1 | 25 | 112.50% |
| GOOG230331C00087000 | 2023-03-29 3:54PM EDT | 87.00 | 14.95 | 13.20 | 15.05 | 0.00 | - | 9 | 16 | 249.02% |
| GOOG230331C00088000 | 2023-03-28 11:45AM EDT | 88.00 | 13.22 | 12.50 | 14.35 | 0.00 | - | 1 | 26 | 149.22% |
| GOOG230331C00089000 | 2023-03-29 9:45AM EDT | 89.00 | 12.85 | 11.40 | 13.20 | 0.00 | - | 4 | 183 | 235.35% |
| GOOG230331C00090000 | 2023-03-30 1:59PM EDT | 90.00 | 11.15 | 10.45 | 12.30 | -0.85 | -7.08% | 14 | 399 | 115.63% |
| GOOG230331C00091000 | 2023-03-30 3:24PM EDT | 91.00 | 10.30 | 9.25 | 11.40 | -0.50 | -4.63% | 5 | 218 | 78.13% |
| GOOG230331C00092000 | 2023-03-30 12:10PM EDT | 92.00 | 9.25 | 8.20 | 10.40 | -0.55 | -5.61% | 1 | 742 | 207.91% |
| GOOG230331C00093000 | 2023-03-30 12:25PM EDT | 93.00 | 8.30 | 7.55 | 9.10 | -0.46 | -5.25% | 2 | 855 | 62.50% |
| GOOG230331C00094000 | 2023-03-30 1:20PM EDT | 94.00 | 7.30 | 6.60 | 8.35 | -0.64 | -8.06% | 28 | 1,664 | 97.27% |
| GOOG230331C00095000 | 2023-03-30 3:29PM EDT | 95.00 | 6.37 | 6.15 | 7.40 | -0.51 | -7.41% | 49 | 1,595 | 117.19% |
| GOOG230331C00096000 | 2023-03-30 3:32PM EDT | 96.00 | 5.35 | 4.40 | 6.40 | -0.60 | -10.08% | 68 | 4,134 | 64.84% |
| GOOG230331C00097000 | 2023-03-30 2:24PM EDT | 97.00 | 4.17 | 3.85 | 5.15 | -0.88 | -17.43% | 89 | 1,161 | 67.19% |
| GOOG230331C00098000 | 2023-03-30 3:57PM EDT | 98.00 | 3.20 | 3.10 | 4.30 | -0.65 | -16.88% | 203 | 1,085 | 71.39% |
| GOOG230331C00099000 | 2023-03-30 3:59PM EDT | 99.00 | 2.45 | 2.35 | 2.56 | -0.55 | -18.33% | 533 | 2,265 | 47.85% |
| GOOG230331C00100000 | 2023-03-30 3:59PM EDT | 100.00 | 1.52 | 1.43 | 1.72 | -0.72 | -32.14% | 4,260 | 4,925 | 43.36% |
| GOOG230331C00101000 | 2023-03-30 3:59PM EDT | 101.00 | 0.77 | 0.77 | 0.85 | -0.73 | -48.67% | 8,754 | 2,168 | 32.13% |
| GOOG230331C00102000 | 2023-03-30 3:59PM EDT | 102.00 | 0.35 | 0.35 | 0.38 | -0.58 | -62.37% | 12,334 | 3,637 | 31.35% |
| GOOG230331C00103000 | 2023-03-30 3:59PM EDT | 103.00 | 0.14 | 0.14 | 0.16 | -0.37 | -72.55% | 5,663 | 3,841 | 32.91% |
| GOOG230331C00104000 | 2023-03-30 3:59PM EDT | 104.00 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 1,584 | 3,458 | 35.55% |
| GOOG230331C00105000 | 2023-03-30 3:56PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 2,458 | 4,949 | 38.28% |
| GOOG230331C00106000 | 2023-03-30 3:57PM EDT | 106.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 664 | 2,900 | 42.97% |
| GOOG230331C00107000 | 2023-03-30 3:25PM EDT | 107.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 231 | 2,282 | 50.78% |
| GOOG230331C00108000 | 2023-03-30 3:59PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 289 | 2,275 | 53.13% |
| GOOG230331C00109000 | 2023-03-30 2:00PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 1,483 | 54.69% |
| GOOG230331C00110000 | 2023-03-30 3:35PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 4,301 | 59.38% |
| GOOG230331C00111000 | 2023-03-30 3:15PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,544 | 65.63% |
| GOOG230331C00112000 | 2023-03-29 3:30PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,231 | 71.88% |
| GOOG230331C00113000 | 2023-03-30 11:12AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 590 | 78.13% |
| GOOG230331C00114000 | 2023-03-30 10:56AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 938 | 84.38% |
| GOOG230331C00115000 | 2023-03-30 11:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,136 | 87.50% |
| GOOG230331C00116000 | 2023-03-30 12:12PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 543 | 93.75% |
| GOOG230331C00117000 | 2023-03-28 12:06PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 98.44% |
| GOOG230331C00118000 | 2023-03-28 1:04PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 477 | 106.25% |
| GOOG230331C00119000 | 2023-03-29 12:04PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 109.38% |
| GOOG230331C00120000 | 2023-03-27 1:39PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,543 | 115.63% |
| GOOG230331C00121000 | 2023-03-28 12:47PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 68 | 118.75% |
| GOOG230331C00122000 | 2023-03-24 3:20PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 125.00% |
| GOOG230331C00123000 | 2023-03-24 3:57PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 611 | 131.25% |
| GOOG230331C00124000 | 2023-03-22 2:57PM EDT | 124.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 581 | 137.50% |
| GOOG230331C00125000 | 2023-03-30 11:36AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,758 | 137.50% |
| GOOG230331C00130000 | 2023-03-24 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,681 | 175.00% |
| GOOG230331C00135000 | 2023-03-24 2:57PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 301 | 2,442 | 196.88% |
| GOOG230331C00140000 | 2023-02-28 11:41AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 206.25% |
| GOOG230331C00145000 | 2023-03-16 3:35PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 256 | 250.00% |
| GOOG230331C00150000 | 2023-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 243.75% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00050000 | 2023-03-10 4:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 437.50% |
| GOOG230331P00055000 | 2023-02-22 11:29AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 425.00% |
| GOOG230331P00060000 | 2023-03-20 9:34AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 356.25% |
| GOOG230331P00065000 | 2023-03-20 9:34AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 710 | 287.50% |
| GOOG230331P00070000 | 2023-03-21 11:31AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 925 | 268.75% |
| GOOG230331P00075000 | 2023-03-28 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 445 | 221.88% |
| GOOG230331P00080000 | 2023-03-27 10:54AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,212 | 156.25% |
| GOOG230331P00081000 | 2023-03-28 9:46AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 175 | 150.00% |
| GOOG230331P00082000 | 2023-03-28 3:30PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 143.75% |
| GOOG230331P00083000 | 2023-03-28 3:08PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 532 | 137.50% |
| GOOG230331P00084000 | 2023-03-28 1:26PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 128.13% |
| GOOG230331P00085000 | 2023-03-30 10:35AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 578 | 118.75% |
| GOOG230331P00086000 | 2023-03-29 10:01AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,088 | 112.50% |
| GOOG230331P00087000 | 2023-03-30 10:28AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 630 | 106.25% |
| GOOG230331P00088000 | 2023-03-29 12:15PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 98.44% |
| GOOG230331P00089000 | 2023-03-30 3:32PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,060 | 93.75% |
| GOOG230331P00090000 | 2023-03-30 2:56PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,095 | 84.38% |
| GOOG230331P00091000 | 2023-03-29 1:02PM EDT | 91.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 2,269 | 78.13% |
| GOOG230331P00092000 | 2023-03-30 2:26PM EDT | 92.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 14 | 1,512 | 71.88% |
| GOOG230331P00093000 | 2023-03-30 3:27PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 2,268 | 68.75% |
| GOOG230331P00094000 | 2023-03-30 3:31PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 279 | 1,761 | 60.94% |
| GOOG230331P00095000 | 2023-03-30 3:55PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 456 | 2,915 | 50.00% |
| GOOG230331P00096000 | 2023-03-30 3:59PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 189 | 1,853 | 50.78% |
| GOOG230331P00097000 | 2023-03-30 3:54PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,203 | 1,671 | 45.31% |
| GOOG230331P00098000 | 2023-03-30 3:57PM EDT | 98.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 870 | 1,822 | 40.23% |
| GOOG230331P00099000 | 2023-03-30 3:59PM EDT | 99.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 2,615 | 4,126 | 34.96% |
| GOOG230331P00100000 | 2023-03-30 3:59PM EDT | 100.00 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 5,487 | 6,110 | 31.45% |
| GOOG230331P00101000 | 2023-03-30 3:59PM EDT | 101.00 | 0.50 | 0.44 | 0.49 | -0.11 | -18.03% | 5,299 | 2,828 | 30.18% |
| GOOG230331P00102000 | 2023-03-30 3:59PM EDT | 102.00 | 1.04 | 0.95 | 1.12 | 0.00 | - | 1,332 | 2,937 | 34.38% |
| GOOG230331P00103000 | 2023-03-30 3:59PM EDT | 103.00 | 1.75 | 1.75 | 1.89 | +0.15 | +9.37% | 520 | 3,111 | 36.52% |
| GOOG230331P00104000 | 2023-03-30 3:57PM EDT | 104.00 | 2.77 | 2.66 | 2.93 | +0.45 | +19.40% | 217 | 2,601 | 51.95% |
| GOOG230331P00105000 | 2023-03-30 3:39PM EDT | 105.00 | 3.45 | 3.10 | 4.35 | +0.26 | +8.15% | 215 | 1,322 | 92.48% |
| GOOG230331P00106000 | 2023-03-30 12:31PM EDT | 106.00 | 4.73 | 3.70 | 4.80 | +0.53 | +12.62% | 7 | 1,011 | 61.33% |
| GOOG230331P00107000 | 2023-03-30 11:04AM EDT | 107.00 | 5.80 | 4.65 | 6.55 | +0.55 | +10.48% | 11 | 142 | 131.35% |
| GOOG230331P00108000 | 2023-03-30 11:38AM EDT | 108.00 | 7.09 | 5.70 | 7.50 | +0.99 | +16.23% | 11 | 510 | 140.63% |
| GOOG230331P00109000 | 2023-03-28 2:33PM EDT | 109.00 | 7.86 | 6.65 | 8.70 | 0.00 | - | 3 | 22 | 166.02% |
| GOOG230331P00110000 | 2023-03-30 3:58PM EDT | 110.00 | 8.80 | 8.25 | 8.80 | +0.65 | +7.98% | 14 | 13 | 97.27% |
| GOOG230331P00111000 | 2023-03-30 2:59PM EDT | 111.00 | 9.83 | 8.60 | 10.80 | +2.32 | +30.89% | 8 | 43 | 78.13% |
| GOOG230331P00112000 | 2023-03-29 3:44PM EDT | 112.00 | 10.05 | 9.60 | 11.55 | 0.00 | - | 10 | 157 | 190.04% |
| GOOG230331P00113000 | 2023-03-29 3:54PM EDT | 113.00 | 11.10 | 10.60 | 12.70 | 0.00 | - | 9 | 2 | 211.91% |
| GOOG230331P00114000 | 2023-03-29 3:54PM EDT | 114.00 | 12.10 | 11.65 | 13.75 | 0.00 | - | 2 | 60 | 98.44% |
| GOOG230331P00115000 | 2023-03-30 1:59PM EDT | 115.00 | 13.70 | 12.65 | 14.50 | +0.60 | +4.58% | 7 | 25 | 217.38% |
| GOOG230331P00117000 | 2023-03-22 11:47AM EDT | 117.00 | 10.30 | 14.65 | 16.80 | 0.00 | - | - | 3 | 129.69% |
| GOOG230331P00118000 | 2023-03-22 1:56PM EDT | 118.00 | 12.00 | 15.60 | 17.80 | 0.00 | - | - | 6 | 121.88% |
| GOOG230331P00120000 | 2023-03-28 9:57AM EDT | 120.00 | 19.00 | 17.60 | 19.75 | 0.00 | - | 3 | 0 | 286.52% |
| GOOG230331P00121000 | 2023-03-28 10:00AM EDT | 121.00 | 20.25 | 18.65 | 20.80 | 0.00 | - | 6 | 0 | 154.69% |
| GOOG230331P00125000 | 2023-03-27 9:36AM EDT | 125.00 | 20.40 | 22.60 | 24.80 | 0.00 | - | 14 | 0 | 160.94% |
| GOOG230331P00130000 | 2023-03-23 1:10PM EDT | 130.00 | 23.50 | 27.60 | 29.80 | 0.00 | - | 10 | 0 | 187.50% |
| GOOG230331P00140000 | 2023-03-27 11:53AM EDT | 140.00 | 36.70 | 38.55 | 39.55 | 0.00 | - | 3 | 0 | 355.86% |
| GOOG230331P00150000 | 2023-03-27 10:32AM EDT | 150.00 | 46.00 | 47.65 | 49.75 | 0.00 | - | 1 | 0 | 278.13% |
© 2023 Yahoo. Tous droits réservés.
