La bourse est fermée
Dow Jones
41 630,64 +24,46 (+0,06 %) Nasdaq
17 640,87 +12,81 (+0,07 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1130 +0,0012 (+0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
53 786,73 -957,39 (-1,75 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
Options d’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240927C00080000 | 2024-09-06 3:33PM EDT | 80.00 | 71.50 | 79.10 | 79.60 | 0.00 | - | 1 | 0 | 164.06% |
| GOOGL240927C00100000 | 2024-09-09 1:57PM EDT | 100.00 | 49.69 | 59.20 | 59.60 | 0.00 | - | - | 2 | 124.22% |
| GOOGL240927C00105000 | 2024-09-13 12:16PM EDT | 105.00 | 52.16 | 54.20 | 54.85 | 0.00 | - | - | 1 | 126.07% |
| GOOGL240927C00110000 | 2024-09-06 9:45AM EDT | 110.00 | 46.00 | 49.30 | 49.80 | 0.00 | - | 1 | 1 | 115.63% |
| GOOGL240927C00120000 | 2024-09-11 12:39PM EDT | 120.00 | 30.15 | 39.30 | 39.70 | 0.00 | - | 1 | 3 | 88.48% |
| GOOGL240927C00125000 | 2024-09-17 11:16AM EDT | 125.00 | 34.87 | 34.30 | 34.75 | 0.00 | - | 20 | 23 | 79.00% |
| GOOGL240927C00130000 | 2024-09-17 11:17AM EDT | 130.00 | 29.90 | 29.25 | 29.65 | 0.00 | - | 1 | 7 | 63.67% |
| GOOGL240927C00133000 | 2024-09-13 1:27PM EDT | 133.00 | 24.35 | 26.30 | 26.65 | 0.00 | - | - | 3 | 58.98% |
| GOOGL240927C00135000 | 2024-09-18 9:34AM EDT | 135.00 | 24.70 | 24.45 | 24.70 | +1.75 | +7.63% | 1 | 6 | 59.62% |
| GOOGL240927C00136000 | 2024-09-13 2:24PM EDT | 136.00 | 21.60 | 23.45 | 23.70 | 0.00 | - | - | 2 | 57.42% |
| GOOGL240927C00137000 | 2024-09-16 10:59AM EDT | 137.00 | 21.25 | 22.50 | 22.75 | 0.00 | - | 3 | 10 | 57.18% |
| GOOGL240927C00138000 | 2024-09-17 2:14PM EDT | 138.00 | 21.40 | 21.50 | 21.75 | 0.00 | - | 3 | 10 | 54.93% |
| GOOGL240927C00139000 | 2024-09-13 12:15PM EDT | 139.00 | 21.20 | 20.55 | 20.70 | +2.70 | +14.59% | 2 | 17 | 52.73% |
| GOOGL240927C00140000 | 2024-09-17 2:48PM EDT | 140.00 | 18.95 | 19.45 | 19.70 | 0.00 | - | 6 | 84 | 52.88% |
| GOOGL240927C00141000 | 2024-09-11 2:27PM EDT | 141.00 | 10.30 | 18.50 | 18.75 | 0.00 | - | - | 3 | 52.00% |
| GOOGL240927C00142000 | 2024-09-16 12:47PM EDT | 142.00 | 16.25 | 17.60 | 17.75 | 0.00 | - | 1 | 16 | 49.66% |
| GOOGL240927C00143000 | 2024-09-13 9:43AM EDT | 143.00 | 13.75 | 16.60 | 16.80 | 0.00 | - | - | 13 | 48.58% |
| GOOGL240927C00144000 | 2024-09-16 12:30PM EDT | 144.00 | 14.45 | 15.60 | 15.80 | 0.00 | - | 1 | 16 | 46.19% |
| GOOGL240927C00145000 | 2024-09-18 11:47AM EDT | 145.00 | 14.19 | 14.60 | 14.80 | -0.31 | -2.14% | 8 | 100 | 43.80% |
| GOOGL240927C00146000 | 2024-09-13 3:55PM EDT | 146.00 | 12.20 | 13.65 | 13.90 | 0.00 | - | - | 28 | 43.56% |
| GOOGL240927C00147000 | 2024-09-17 2:24PM EDT | 147.00 | 12.85 | 12.70 | 12.90 | 0.00 | - | 7 | 30 | 41.07% |
| GOOGL240927C00148000 | 2024-09-18 11:15AM EDT | 148.00 | 11.85 | 11.75 | 11.90 | +0.25 | +2.16% | 1 | 50 | 38.53% |
| GOOGL240927C00149000 | 2024-09-18 12:39PM EDT | 149.00 | 10.80 | 10.80 | 10.95 | +0.58 | +5.68% | 16 | 205 | 36.91% |
| GOOGL240927C00150000 | 2024-09-18 1:10PM EDT | 150.00 | 9.90 | 9.85 | 10.00 | -0.09 | -0.91% | 45 | 1,254 | 35.18% |
| GOOGL240927C00152500 | 2024-09-18 1:08PM EDT | 152.50 | 7.65 | 7.60 | 7.80 | +0.23 | +3.10% | 40 | 309 | 32.72% |
| GOOGL240927C00155000 | 2024-09-18 12:59PM EDT | 155.00 | 5.62 | 5.60 | 5.70 | -0.03 | -0.53% | 132 | 2,245 | 29.76% |
| GOOGL240927C00157500 | 2024-09-18 1:07PM EDT | 157.50 | 3.88 | 3.80 | 3.95 | -0.02 | -0.51% | 302 | 2,622 | 28.37% |
| GOOGL240927C00160000 | 2024-09-18 1:11PM EDT | 160.00 | 2.47 | 2.44 | 2.48 | -0.02 | -0.80% | 1,690 | 4,565 | 26.73% |
| GOOGL240927C00162500 | 2024-09-18 1:10PM EDT | 162.50 | 1.43 | 1.43 | 1.45 | -0.01 | -0.69% | 1,478 | 3,627 | 26.00% |
| GOOGL240927C00165000 | 2024-09-18 1:11PM EDT | 165.00 | 0.78 | 0.76 | 0.78 | +0.01 | +1.32% | 1,123 | 6,774 | 25.56% |
| GOOGL240927C00167500 | 2024-09-18 1:10PM EDT | 167.50 | 0.41 | 0.40 | 0.42 | +0.03 | +7.89% | 402 | 1,807 | 25.98% |
| GOOGL240927C00170000 | 2024-09-18 12:52PM EDT | 170.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 864 | 2,979 | 26.51% |
| GOOGL240927C00172500 | 2024-09-18 12:57PM EDT | 172.50 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 178 | 159 | 27.83% |
| GOOGL240927C00175000 | 2024-09-18 12:44PM EDT | 175.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 126 | 1,805 | 29.30% |
| GOOGL240927C00177500 | 2024-09-18 12:56PM EDT | 177.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 7 | 88 | 31.45% |
| GOOGL240927C00180000 | 2024-09-18 1:06PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 103 | 1,261 | 33.99% |
| GOOGL240927C00185000 | 2024-09-18 11:07AM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 682 | 37.89% |
| GOOGL240927C00190000 | 2024-09-17 11:01AM EDT | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 160 | 43.75% |
| GOOGL240927C00195000 | 2024-09-17 9:49AM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 81 | 46.88% |
| GOOGL240927C00200000 | 2024-09-17 11:20AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 202 | 823 | 52.34% |
| GOOGL240927C00205000 | 2024-09-16 3:54PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 53.13% |
| GOOGL240927C00210000 | 2024-09-16 10:03AM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 54.69% |
| GOOGL240927C00215000 | 2024-09-10 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 59.38% |
| GOOGL240927C00220000 | 2024-09-03 1:33PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 62.50% |
| GOOGL240927C00235000 | 2024-09-10 9:32AM EDT | 235.00 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 78.13% |
| GOOGL240927C00260000 | 2024-09-03 9:31AM EDT | 260.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 90.63% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240927P00095000 | 2024-09-13 10:00AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 100.00% |
| GOOGL240927P00100000 | 2024-08-28 3:49PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 90.63% |
| GOOGL240927P00105000 | 2024-09-12 10:37AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 81.25% |
| GOOGL240927P00110000 | 2024-09-16 1:51PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 71.88% |
| GOOGL240927P00115000 | 2024-09-17 11:19AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 54 | 68.75% |
| GOOGL240927P00120000 | 2024-09-18 10:17AM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 50 | 63.28% |
| GOOGL240927P00125000 | 2024-09-17 11:20AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 343 | 56.64% |
| GOOGL240927P00130000 | 2024-09-17 10:53AM EDT | 130.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 363 | 51.56% |
| GOOGL240927P00132000 | 2024-09-16 1:13PM EDT | 132.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 30 | 33 | 50.39% |
| GOOGL240927P00134000 | 2024-09-18 11:30AM EDT | 134.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 55 | 47.85% |
| GOOGL240927P00135000 | 2024-09-18 12:36PM EDT | 135.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 17 | 311 | 46.09% |
| GOOGL240927P00139000 | 2024-09-18 10:39AM EDT | 139.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 1 | 4 | 41.41% |
| GOOGL240927P00140000 | 2024-09-18 12:56PM EDT | 140.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 14 | 628 | 40.23% |
| GOOGL240927P00141000 | 2024-09-18 11:46AM EDT | 141.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 62 | 39.65% |
| GOOGL240927P00142000 | 2024-09-17 12:28PM EDT | 142.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 170 | 38.18% |
| GOOGL240927P00143000 | 2024-09-17 12:51PM EDT | 143.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 8 | 114 | 36.72% |
| GOOGL240927P00144000 | 2024-09-18 12:13PM EDT | 144.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 4 | 114 | 35.65% |
| GOOGL240927P00145000 | 2024-09-18 11:38AM EDT | 145.00 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 185 | 1,000 | 34.47% |
| GOOGL240927P00146000 | 2024-09-18 11:48AM EDT | 146.00 | 0.22 | 0.19 | 0.21 | +0.02 | +10.00% | 7 | 150 | 33.50% |
| GOOGL240927P00147000 | 2024-09-18 12:53PM EDT | 147.00 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 15 | 111 | 32.67% |
| GOOGL240927P00148000 | 2024-09-18 12:13PM EDT | 148.00 | 0.30 | 0.27 | 0.29 | -0.02 | -6.25% | 7 | 157 | 31.59% |
| GOOGL240927P00149000 | 2024-09-18 1:06PM EDT | 149.00 | 0.33 | 0.33 | 0.34 | -0.04 | -10.81% | 10 | 145 | 30.57% |
| GOOGL240927P00150000 | 2024-09-18 12:40PM EDT | 150.00 | 0.42 | 0.40 | 0.41 | +0.02 | +5.00% | 114 | 1,725 | 29.79% |
| GOOGL240927P00152500 | 2024-09-18 1:00PM EDT | 152.50 | 0.67 | 0.63 | 0.66 | -0.01 | -1.47% | 187 | 540 | 27.81% |
| GOOGL240927P00155000 | 2024-09-18 1:10PM EDT | 155.00 | 1.08 | 1.09 | 1.11 | 0.00 | - | 230 | 3,348 | 26.39% |
| GOOGL240927P00157500 | 2024-09-18 1:08PM EDT | 157.50 | 1.83 | 1.81 | 1.85 | +0.02 | +1.10% | 344 | 2,004 | 25.35% |
| GOOGL240927P00160000 | 2024-09-18 12:44PM EDT | 160.00 | 3.00 | 2.88 | 2.92 | +0.10 | +3.45% | 503 | 997 | 24.22% |
| GOOGL240927P00162500 | 2024-09-18 12:15PM EDT | 162.50 | 4.49 | 4.40 | 4.50 | -0.01 | -0.22% | 58 | 267 | 24.37% |
| GOOGL240927P00165000 | 2024-09-18 11:46AM EDT | 165.00 | 6.65 | 6.25 | 6.35 | +0.15 | +2.31% | 505 | 418 | 23.73% |
| GOOGL240927P00167500 | 2024-09-18 1:02PM EDT | 167.50 | 8.53 | 8.35 | 8.55 | +0.28 | +3.39% | 8 | 4 | 24.56% |
| GOOGL240927P00170000 | 2024-09-18 10:07AM EDT | 170.00 | 10.00 | 10.70 | 10.90 | -0.30 | -2.91% | 10 | 17 | 25.78% |
| GOOGL240927P00172500 | 2024-09-13 3:27PM EDT | 172.50 | 14.70 | 13.15 | 13.40 | 0.00 | - | - | 11 | 30.18% |
| GOOGL240927P00175000 | 2024-09-13 11:13AM EDT | 175.00 | 17.53 | 15.65 | 15.85 | 0.00 | - | 25 | 1 | 32.47% |
| GOOGL240927P00177500 | 2024-09-13 12:29PM EDT | 177.50 | 17.60 | 17.85 | 18.40 | -3.00 | -14.56% | - | 1 | 38.48% |
| GOOGL240927P00180000 | 2024-09-18 11:49AM EDT | 180.00 | 21.30 | 20.60 | 20.80 | +0.40 | +1.91% | 5 | 0 | 37.40% |
| GOOGL240927P00185000 | 2024-08-30 10:00AM EDT | 185.00 | 22.00 | 25.45 | 26.05 | 0.00 | - | 5 | 0 | 55.62% |
| GOOGL240927P00190000 | 2024-08-29 10:11AM EDT | 190.00 | 24.92 | 30.50 | 30.95 | 0.00 | - | 5 | 0 | 59.28% |
