La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 936,66 +385,88 (+0,79 %)
Alphabet Inc. (GOOGL)
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’achatpour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-07-02 2:04PM EDT | 45.00 | 141.25 | 126.10 | 127.15 | 0.00 | - | 1 | 2,154 | 327.39% |
| GOOGL250117C00050000 | 2024-09-06 3:55PM EDT | 50.00 | 101.44 | 100.35 | 104.00 | -7.98 | -7.29% | 2 | 3,638 | 113.31% |
| GOOGL250117C00055000 | 2024-08-07 1:58PM EDT | 55.00 | 104.87 | 97.15 | 97.80 | 0.00 | - | 5 | 495 | 109.28% |
| GOOGL250117C00060000 | 2024-08-27 11:30AM EDT | 60.00 | 107.04 | 90.85 | 94.40 | 0.00 | - | 3 | 504 | 102.91% |
| GOOGL250117C00065000 | 2024-08-20 12:30PM EDT | 65.00 | 104.20 | 85.80 | 89.05 | 0.00 | - | 1 | 373 | 92.26% |
| GOOGL250117C00070000 | 2024-09-05 10:38AM EDT | 70.00 | 90.15 | 80.80 | 84.50 | 0.00 | - | 1 | 673 | 87.92% |
| GOOGL250117C00075000 | 2024-09-06 12:56PM EDT | 75.00 | 77.76 | 75.90 | 79.50 | -11.54 | -12.92% | 1 | 252 | 81.64% |
| GOOGL250117C00080000 | 2024-09-05 12:16PM EDT | 80.00 | 78.12 | 71.05 | 74.85 | 0.00 | - | 1 | 1,422 | 77.75% |
| GOOGL250117C00085000 | 2024-08-05 3:22PM EDT | 85.00 | 76.65 | 71.75 | 74.50 | 0.00 | - | 5 | 1,380 | 107.06% |
| GOOGL250117C00090000 | 2024-09-06 11:16AM EDT | 90.00 | 64.75 | 62.00 | 64.55 | -9.85 | -13.20% | 1 | 2,301 | 68.36% |
| GOOGL250117C00095000 | 2024-09-04 11:54AM EDT | 95.00 | 64.10 | 56.50 | 60.40 | 0.00 | - | 1 | 1,938 | 63.92% |
| GOOGL250117C00100000 | 2024-09-06 3:28PM EDT | 100.00 | 54.02 | 51.80 | 55.50 | -6.80 | -11.18% | 312 | 4,480 | 59.68% |
| GOOGL250117C00105000 | 2024-09-05 2:21PM EDT | 105.00 | 54.55 | 46.90 | 51.00 | 0.00 | - | 3 | 1,946 | 56.08% |
| GOOGL250117C00110000 | 2024-09-06 12:23PM EDT | 110.00 | 44.65 | 42.85 | 44.60 | -6.35 | -12.45% | 3 | 3,505 | 54.24% |
| GOOGL250117C00115000 | 2024-09-06 10:54AM EDT | 115.00 | 41.20 | 38.90 | 41.50 | -5.68 | -12.12% | 4 | 1,132 | 51.69% |
| GOOGL250117C00120000 | 2024-09-06 1:28PM EDT | 120.00 | 35.57 | 34.30 | 34.90 | -4.53 | -11.30% | 16 | 5,235 | 44.88% |
| GOOGL250117C00125000 | 2024-09-06 2:04PM EDT | 125.00 | 31.10 | 29.60 | 30.60 | -5.30 | -14.56% | 2 | 5,539 | 42.47% |
| GOOGL250117C00130000 | 2024-09-06 2:18PM EDT | 130.00 | 26.80 | 25.55 | 26.60 | -4.55 | -14.51% | 20 | 4,270 | 40.72% |
| GOOGL250117C00135000 | 2024-09-06 3:56PM EDT | 135.00 | 22.30 | 21.60 | 22.60 | -5.40 | -19.49% | 1,834 | 5,873 | 38.41% |
| GOOGL250117C00140000 | 2024-09-06 3:56PM EDT | 140.00 | 18.70 | 18.30 | 19.00 | -4.66 | -19.95% | 25 | 6,007 | 36.78% |
| GOOGL250117C00145000 | 2024-09-06 3:41PM EDT | 145.00 | 15.81 | 15.10 | 15.70 | -3.54 | -18.29% | 116 | 7,140 | 35.33% |
| GOOGL250117C00150000 | 2024-09-06 3:55PM EDT | 150.00 | 12.50 | 12.15 | 12.75 | -3.90 | -23.78% | 746 | 18,709 | 34.08% |
| GOOGL250117C00155000 | 2024-09-06 3:45PM EDT | 155.00 | 10.25 | 10.05 | 10.20 | -2.90 | -22.05% | 803 | 7,445 | 33.11% |
| GOOGL250117C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 7.95 | 7.90 | 8.00 | -2.51 | -24.00% | 1,018 | 11,902 | 32.22% |
| GOOGL250117C00165000 | 2024-09-06 3:37PM EDT | 165.00 | 6.12 | 6.05 | 6.20 | -2.23 | -26.71% | 638 | 8,456 | 31.58% |
| GOOGL250117C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 4.65 | 4.60 | 4.75 | -1.85 | -28.46% | 677 | 21,709 | 31.10% |
| GOOGL250117C00175000 | 2024-09-06 3:49PM EDT | 175.00 | 3.50 | 3.45 | 3.60 | -1.45 | -29.29% | 474 | 5,354 | 30.74% |
| GOOGL250117C00180000 | 2024-09-06 3:57PM EDT | 180.00 | 2.64 | 2.57 | 2.68 | -1.06 | -28.65% | 2,715 | 13,589 | 30.39% |
| GOOGL250117C00185000 | 2024-09-06 3:58PM EDT | 185.00 | 1.95 | 1.91 | 2.03 | -0.81 | -29.35% | 350 | 10,894 | 30.37% |
| GOOGL250117C00190000 | 2024-09-06 3:59PM EDT | 190.00 | 1.47 | 1.47 | 2.20 | -0.68 | -31.63% | 3,216 | 10,233 | 33.78% |
| GOOGL250117C00195000 | 2024-09-06 3:56PM EDT | 195.00 | 1.05 | 1.07 | 1.17 | -0.52 | -33.12% | 277 | 6,444 | 30.58% |
| GOOGL250117C00200000 | 2024-09-06 3:57PM EDT | 200.00 | 0.83 | 0.84 | 0.87 | -0.43 | -34.13% | 13,994 | 79,070 | 30.58% |
| GOOGL250117C00205000 | 2024-09-06 3:58PM EDT | 205.00 | 0.67 | 0.64 | 0.68 | -0.30 | -30.93% | 135 | 2,594 | 30.93% |
| GOOGL250117C00210000 | 2024-09-06 3:14PM EDT | 210.00 | 0.51 | 0.48 | 0.54 | -0.25 | -32.89% | 10,078 | 16,027 | 31.37% |
| GOOGL250117C00215000 | 2024-09-06 1:19PM EDT | 215.00 | 0.44 | 0.37 | 0.45 | -0.17 | -27.87% | 8 | 2,785 | 32.03% |
| GOOGL250117C00220000 | 2024-09-06 3:37PM EDT | 220.00 | 0.36 | 0.30 | 0.37 | -0.14 | -28.00% | 158 | 70,047 | 32.57% |
| GOOGL250117C00225000 | 2024-09-06 3:37PM EDT | 225.00 | 0.30 | 0.24 | 0.32 | -0.16 | -34.78% | 132 | 1,891 | 33.35% |
| GOOGL250117C00230000 | 2024-09-06 1:13PM EDT | 230.00 | 0.28 | 0.20 | 0.28 | -0.10 | -26.32% | 6 | 3,062 | 34.13% |
| GOOGL250117C00235000 | 2024-09-06 3:07PM EDT | 235.00 | 0.23 | 0.20 | 0.24 | -0.08 | -25.81% | 17 | 3,558 | 34.74% |
| GOOGL250117C00240000 | 2024-09-06 3:52PM EDT | 240.00 | 0.18 | 0.15 | 0.22 | -0.10 | -35.71% | 4 | 1,163 | 35.65% |
| GOOGL250117C00245000 | 2024-08-30 2:57PM EDT | 245.00 | 0.31 | 0.12 | 0.19 | 0.00 | - | 6 | 1,631 | 36.23% |
| GOOGL250117C00250000 | 2024-09-06 3:44PM EDT | 250.00 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 35 | 3,151 | 36.91% |
| GOOGL250117C00255000 | 2024-09-05 3:26PM EDT | 255.00 | 0.19 | 0.09 | 0.16 | 0.00 | - | 1 | 833 | 37.84% |
| GOOGL250117C00260000 | 2024-09-06 1:06PM EDT | 260.00 | 0.13 | 0.07 | 0.14 | -0.10 | -43.48% | 1 | 1,422 | 38.38% |
| GOOGL250117C00265000 | 2024-08-29 9:41AM EDT | 265.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 60 | 3,090 | 39.11% |
| GOOGL250117C00270000 | 2024-09-06 1:03PM EDT | 270.00 | 0.10 | 0.06 | 0.12 | -0.07 | -41.18% | 1 | 2,437 | 39.84% |
| GOOGL250117C00280000 | 2024-09-06 1:02PM EDT | 280.00 | 0.08 | 0.04 | 0.11 | -0.06 | -42.86% | 2 | 525 | 41.50% |
| GOOGL250117C00290000 | 2024-09-05 12:12PM EDT | 290.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 15 | 171 | 43.07% |
| GOOGL250117C00300000 | 2024-09-06 11:57AM EDT | 300.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 4 | 5,752 | 44.43% |
| GOOGL250117C00310000 | 2024-08-19 10:07AM EDT | 310.00 | 0.12 | 0.02 | 0.08 | 0.00 | - | 3 | 23 | 45.61% |
| GOOGL250117C00320000 | 2024-09-03 2:27PM EDT | 320.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 710 | 722 | 46.68% |
| GOOGL250117C00330000 | 2024-09-05 11:35AM EDT | 330.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 90 | 317 | 48.34% |
| GOOGL250117C00340000 | 2024-08-30 9:30AM EDT | 340.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1,898 | 49.22% |
Options de ventepour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-08-26 9:30AM EDT | 45.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 40 | 8,558 | 67.97% |
| GOOGL250117P00050000 | 2024-09-05 2:45PM EDT | 50.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 5,432 | 68.75% |
| GOOGL250117P00055000 | 2024-08-23 11:50AM EDT | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 2,609 | 62.11% |
| GOOGL250117P00060000 | 2024-08-20 11:38AM EDT | 60.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 12,816 | 61.33% |
| GOOGL250117P00065000 | 2024-08-29 9:55AM EDT | 65.00 | 0.06 | 0.06 | 0.13 | 0.00 | - | 1 | 5,777 | 58.50% |
| GOOGL250117P00070000 | 2024-08-29 2:10PM EDT | 70.00 | 0.09 | 0.09 | 0.16 | 0.00 | - | 1 | 2,874 | 55.57% |
| GOOGL250117P00075000 | 2024-09-03 9:31AM EDT | 75.00 | 0.16 | 0.13 | 0.21 | 0.00 | - | 110 | 9,875 | 53.13% |
| GOOGL250117P00080000 | 2024-08-23 12:44PM EDT | 80.00 | 0.17 | 0.19 | 0.26 | 0.00 | - | 1 | 11,630 | 50.68% |
| GOOGL250117P00085000 | 2024-09-03 1:32PM EDT | 85.00 | 0.18 | 0.26 | 0.33 | 0.00 | - | 1 | 9,139 | 49.17% |
| GOOGL250117P00090000 | 2024-09-06 2:11PM EDT | 90.00 | 0.35 | 0.34 | 0.42 | +0.05 | +16.67% | 10 | 12,545 | 46.73% |
| GOOGL250117P00095000 | 2024-09-06 2:33PM EDT | 95.00 | 0.50 | 0.46 | 0.54 | +0.11 | +28.21% | 122 | 4,096 | 44.48% |
| GOOGL250117P00100000 | 2024-09-06 3:37PM EDT | 100.00 | 0.63 | 0.60 | 0.69 | +0.18 | +40.00% | 60 | 19,093 | 42.29% |
| GOOGL250117P00105000 | 2024-09-06 9:57AM EDT | 105.00 | 0.62 | 0.79 | 0.88 | +0.01 | +1.64% | 40 | 12,275 | 40.14% |
| GOOGL250117P00110000 | 2024-09-06 12:23PM EDT | 110.00 | 1.08 | 1.08 | 1.13 | +0.31 | +40.26% | 4 | 13,147 | 38.15% |
| GOOGL250117P00115000 | 2024-09-06 2:07PM EDT | 115.00 | 1.39 | 1.39 | 2.97 | +0.52 | +59.77% | 61 | 9,747 | 45.23% |
| GOOGL250117P00120000 | 2024-09-06 3:58PM EDT | 120.00 | 1.91 | 1.67 | 2.22 | +0.63 | +49.22% | 134 | 18,902 | 36.34% |
| GOOGL250117P00125000 | 2024-09-06 3:39PM EDT | 125.00 | 2.41 | 2.50 | 2.76 | +0.72 | +42.60% | 420 | 10,047 | 34.28% |
| GOOGL250117P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 3.30 | 3.30 | 3.40 | +1.06 | +47.32% | 216 | 15,646 | 32.11% |
| GOOGL250117P00135000 | 2024-09-06 3:41PM EDT | 135.00 | 4.25 | 4.35 | 4.45 | +1.32 | +45.05% | 157 | 13,433 | 30.85% |
| GOOGL250117P00140000 | 2024-09-06 3:54PM EDT | 140.00 | 5.65 | 5.35 | 5.80 | +1.65 | +41.25% | 801 | 13,287 | 29.74% |
| GOOGL250117P00145000 | 2024-09-06 3:58PM EDT | 145.00 | 7.40 | 6.95 | 7.75 | +2.10 | +39.62% | 311 | 9,119 | 29.47% |
| GOOGL250117P00150000 | 2024-09-06 3:57PM EDT | 150.00 | 9.45 | 8.95 | 9.55 | +2.55 | +36.96% | 280 | 8,374 | 27.75% |
| GOOGL250117P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 11.85 | 11.30 | 12.80 | +3.20 | +36.99% | 200 | 7,612 | 29.03% |
| GOOGL250117P00160000 | 2024-09-06 3:53PM EDT | 160.00 | 14.82 | 14.10 | 15.50 | +3.71 | +33.39% | 646 | 14,320 | 27.75% |
| GOOGL250117P00165000 | 2024-09-06 3:58PM EDT | 165.00 | 17.75 | 15.60 | 18.60 | +3.70 | +26.33% | 23 | 6,082 | 26.51% |
| GOOGL250117P00170000 | 2024-09-06 3:26PM EDT | 170.00 | 20.82 | 20.85 | 22.00 | +3.62 | +21.05% | 23 | 11,392 | 24.98% |
| GOOGL250117P00175000 | 2024-09-06 3:28PM EDT | 175.00 | 25.00 | 24.50 | 26.40 | +4.68 | +23.03% | 18 | 3,138 | 25.96% |
| GOOGL250117P00180000 | 2024-09-06 3:25PM EDT | 180.00 | 29.18 | 27.50 | 30.40 | +4.73 | +19.35% | 32 | 2,799 | 24.27% |
| GOOGL250117P00185000 | 2024-09-06 3:25PM EDT | 185.00 | 33.94 | 32.15 | 35.30 | +5.09 | +17.64% | 25 | 1,058 | 26.26% |
| GOOGL250117P00190000 | 2024-08-29 1:51PM EDT | 190.00 | 37.16 | 37.00 | 41.00 | +8.78 | +30.94% | 1 | 728 | 32.46% |
| GOOGL250117P00195000 | 2024-09-05 10:08AM EDT | 195.00 | 37.38 | 42.40 | 45.75 | 0.00 | - | 1 | 390 | 33.57% |
| GOOGL250117P00200000 | 2024-09-05 10:08AM EDT | 200.00 | 48.97 | 47.00 | 50.65 | +6.79 | +16.10% | 5 | 521 | 35.28% |
| GOOGL250117P00205000 | 2024-08-30 2:09PM EDT | 205.00 | 42.75 | 52.00 | 55.65 | 0.00 | - | 1 | 1 | 37.44% |
| GOOGL250117P00210000 | 2024-08-01 12:37PM EDT | 210.00 | 39.75 | 44.50 | 49.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00215000 | 2024-08-19 3:21PM EDT | 215.00 | 49.00 | 62.00 | 65.65 | 0.00 | - | 18 | 4 | 41.52% |
| GOOGL250117P00220000 | 2024-07-22 3:45PM EDT | 220.00 | 38.40 | 53.70 | 54.70 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117P00225000 | 2024-08-13 3:46PM EDT | 225.00 | 60.50 | 72.00 | 75.65 | 0.00 | - | 11 | 0 | 45.29% |
| GOOGL250117P00230000 | 2024-07-23 10:51AM EDT | 230.00 | 48.50 | 65.90 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00235000 | 2024-07-22 9:43AM EDT | 235.00 | 53.32 | 68.50 | 71.35 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00240000 | 2024-07-26 11:28AM EDT | 240.00 | 73.88 | 74.00 | 74.85 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00245000 | 2024-08-05 3:47PM EDT | 245.00 | 86.06 | 88.10 | 89.05 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 56.16% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 96.17% |
| GOOGL250117P00265000 | 2024-07-25 3:41PM EDT | 265.00 | 95.84 | 98.70 | 100.10 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00270000 | 2024-08-30 3:50PM EDT | 270.00 | 107.00 | 117.00 | 120.65 | 0.00 | - | 1 | 0 | 59.64% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00300000 | 2024-04-26 9:51AM EDT | 300.00 | 126.05 | 122.60 | 127.45 | 0.00 | - | 81 | 0 | 0.00% |
| GOOGL250117P00330000 | 2024-06-12 9:48AM EDT | 330.00 | 149.25 | 143.50 | 145.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117P00340000 | 2024-07-23 9:36AM EDT | 340.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
