La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 585,02 +2 258,07 (+4,32 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-09-05 10:44AM EDT | 45.00 | 115.72 | 112.00 | 116.20 | 0.00 | - | 1 | 111 | 71.45% |
| GOOGL251219C00050000 | 2024-08-29 2:24PM EDT | 50.00 | 114.39 | 107.90 | 111.45 | 0.00 | - | 1 | 979 | 70.56% |
| GOOGL251219C00055000 | 2024-07-23 3:32PM EDT | 55.00 | 131.30 | 110.45 | 113.20 | 0.00 | - | 2 | 218 | 101.81% |
| GOOGL251219C00060000 | 2024-09-13 1:54PM EDT | 60.00 | 100.75 | 98.25 | 102.05 | -1.70 | -1.66% | 10 | 122 | 63.32% |
| GOOGL251219C00065000 | 2024-08-22 3:07PM EDT | 65.00 | 103.00 | 93.50 | 98.50 | 0.00 | - | 1 | 632 | 63.23% |
| GOOGL251219C00070000 | 2024-09-04 3:21PM EDT | 70.00 | 90.50 | 89.00 | 93.50 | 0.00 | - | 4 | 282 | 59.83% |
| GOOGL251219C00075000 | 2024-09-11 2:30PM EDT | 75.00 | 79.91 | 84.00 | 89.00 | 0.00 | - | 1 | 109 | 56.60% |
| GOOGL251219C00080000 | 2024-09-09 2:52PM EDT | 80.00 | 73.33 | 79.80 | 84.25 | 0.00 | - | 3 | 171 | 54.57% |
| GOOGL251219C00085000 | 2024-09-10 9:43AM EDT | 85.00 | 71.35 | 75.05 | 79.00 | 0.00 | - | 1 | 130 | 50.62% |
| GOOGL251219C00090000 | 2024-09-13 9:46AM EDT | 90.00 | 71.49 | 70.70 | 74.20 | +4.69 | +7.02% | 10 | 562 | 53.81% |
| GOOGL251219C00095000 | 2024-09-10 9:43AM EDT | 95.00 | 61.85 | 68.20 | 70.25 | 0.00 | - | 1 | 531 | 52.83% |
| GOOGL251219C00100000 | 2024-09-13 11:59AM EDT | 100.00 | 64.00 | 63.95 | 65.70 | +5.85 | +10.06% | 5 | 715 | 50.12% |
| GOOGL251219C00105000 | 2024-09-06 10:40AM EDT | 105.00 | 57.00 | 59.80 | 61.50 | 0.00 | - | 30 | 283 | 48.28% |
| GOOGL251219C00110000 | 2024-09-12 2:55PM EDT | 110.00 | 54.50 | 54.75 | 57.30 | 0.00 | - | 5 | 434 | 46.38% |
| GOOGL251219C00115000 | 2024-09-10 3:55PM EDT | 115.00 | 45.00 | 51.80 | 53.40 | 0.00 | - | 2 | 196 | 45.03% |
| GOOGL251219C00120000 | 2024-09-13 10:25AM EDT | 120.00 | 48.52 | 47.95 | 49.55 | +3.34 | +7.39% | 6 | 926 | 43.64% |
| GOOGL251219C00125000 | 2024-09-12 11:30AM EDT | 125.00 | 41.12 | 44.25 | 45.75 | 0.00 | - | 16 | 702 | 42.22% |
| GOOGL251219C00130000 | 2024-09-13 10:36AM EDT | 130.00 | 41.32 | 40.70 | 41.40 | +4.37 | +11.83% | 6 | 586 | 39.71% |
| GOOGL251219C00135000 | 2024-09-11 3:53PM EDT | 135.00 | 32.91 | 37.30 | 38.30 | 0.00 | - | 4 | 441 | 39.25% |
| GOOGL251219C00140000 | 2024-09-13 1:56PM EDT | 140.00 | 34.25 | 34.05 | 34.90 | +1.75 | +5.38% | 2 | 481 | 38.09% |
| GOOGL251219C00145000 | 2024-09-13 10:22AM EDT | 145.00 | 31.38 | 31.00 | 32.20 | +2.63 | +9.15% | 8 | 288 | 37.84% |
| GOOGL251219C00150000 | 2024-09-13 3:59PM EDT | 150.00 | 28.50 | 28.15 | 29.65 | +2.16 | +8.20% | 25 | 599 | 37.59% |
| GOOGL251219C00155000 | 2024-09-13 3:25PM EDT | 155.00 | 26.37 | 25.45 | 26.10 | +2.47 | +10.33% | 17 | 426 | 35.67% |
| GOOGL251219C00160000 | 2024-09-13 3:20PM EDT | 160.00 | 23.32 | 22.95 | 23.60 | +1.91 | +8.92% | 13 | 1,385 | 35.10% |
| GOOGL251219C00165000 | 2024-09-12 12:02PM EDT | 165.00 | 20.75 | 20.65 | 21.65 | +2.05 | +10.96% | 6 | 5,067 | 35.10% |
| GOOGL251219C00170000 | 2024-09-13 1:49PM EDT | 170.00 | 18.70 | 18.50 | 19.00 | +1.85 | +10.98% | 61 | 4,718 | 33.91% |
| GOOGL251219C00175000 | 2024-09-13 12:09PM EDT | 175.00 | 16.70 | 16.45 | 17.90 | +1.39 | +9.08% | 9 | 560 | 34.72% |
| GOOGL251219C00180000 | 2024-09-13 3:04PM EDT | 180.00 | 15.05 | 14.75 | 15.35 | +1.35 | +9.85% | 3 | 2,258 | 33.27% |
| GOOGL251219C00185000 | 2024-09-12 2:51PM EDT | 185.00 | 13.50 | 13.15 | 13.80 | +1.30 | +10.66% | 1 | 601 | 33.06% |
| GOOGL251219C00190000 | 2024-09-13 2:57PM EDT | 190.00 | 12.01 | 11.65 | 13.05 | +1.26 | +11.72% | 2 | 626 | 33.85% |
| GOOGL251219C00195000 | 2024-09-12 3:33PM EDT | 195.00 | 9.52 | 10.30 | 10.95 | 0.00 | - | 100 | 389 | 32.45% |
| GOOGL251219C00200000 | 2024-09-13 3:50PM EDT | 200.00 | 9.50 | 8.80 | 10.00 | +0.90 | +10.47% | 8 | 1,874 | 32.61% |
| GOOGL251219C00205000 | 2024-09-10 12:40PM EDT | 205.00 | 6.40 | 8.05 | 8.65 | 0.00 | - | 1 | 272 | 31.98% |
| GOOGL251219C00210000 | 2024-09-12 11:47AM EDT | 210.00 | 6.45 | 6.35 | 7.90 | 0.00 | - | 1 | 733 | 32.17% |
| GOOGL251219C00215000 | 2024-09-11 3:22PM EDT | 215.00 | 5.10 | 6.25 | 7.45 | 0.00 | - | 4 | 1,201 | 32.76% |
| GOOGL251219C00220000 | 2024-09-12 9:45AM EDT | 220.00 | 5.10 | 5.50 | 6.60 | 0.00 | - | 2 | 2,793 | 32.52% |
| GOOGL251219C00225000 | 2024-09-13 2:20PM EDT | 225.00 | 4.95 | 4.85 | 5.40 | +1.00 | +25.32% | 100 | 1,458 | 31.44% |
| GOOGL251219C00230000 | 2024-09-11 10:44AM EDT | 230.00 | 3.30 | 2.98 | 4.85 | 0.00 | - | 36 | 358 | 31.46% |
| GOOGL251219C00235000 | 2024-09-11 10:44AM EDT | 235.00 | 2.94 | 2.77 | 5.55 | 0.00 | - | 36 | 325 | 34.02% |
| GOOGL251219C00240000 | 2024-09-11 3:04PM EDT | 240.00 | 2.73 | 2.02 | 4.90 | 0.00 | - | 10 | 811 | 33.73% |
| GOOGL251219C00245000 | 2024-09-03 3:52PM EDT | 245.00 | 3.37 | 2.42 | 5.50 | 0.00 | - | 1 | 93 | 36.04% |
| GOOGL251219C00250000 | 2024-09-13 2:50PM EDT | 250.00 | 2.86 | 2.15 | 3.15 | +0.64 | +28.83% | 2 | 435 | 31.53% |
| GOOGL251219C00255000 | 2024-09-09 10:33AM EDT | 255.00 | 1.98 | 2.00 | 3.25 | 0.00 | - | 1 | 158 | 32.71% |
| GOOGL251219C00260000 | 2024-09-11 1:29PM EDT | 260.00 | 1.95 | 2.04 | 2.69 | 0.00 | - | 1 | 538 | 32.02% |
| GOOGL251219C00265000 | 2024-09-09 1:45PM EDT | 265.00 | 1.57 | 1.30 | 2.26 | 0.00 | - | 10 | 3,263 | 31.53% |
| GOOGL251219C00270000 | 2024-09-10 3:04PM EDT | 270.00 | 1.70 | 1.13 | 2.21 | +0.29 | +20.57% | 1 | 14 | 32.16% |
| GOOGL251219C00280000 | 2024-09-03 2:42PM EDT | 280.00 | 1.65 | 1.05 | 2.37 | 0.00 | - | 1 | 1,051 | 34.24% |
| GOOGL251219C00290000 | 2024-09-09 11:40AM EDT | 290.00 | 1.00 | 0.81 | 1.70 | 0.00 | - | 1 | 94 | 33.25% |
| GOOGL251219C00300000 | 2024-09-12 11:39AM EDT | 300.00 | 0.88 | 0.76 | 1.38 | 0.00 | - | 3 | 4,518 | 33.22% |
| GOOGL251219C00310000 | 2024-09-09 10:36AM EDT | 310.00 | 0.81 | 0.54 | 2.17 | 0.00 | - | 1 | 5 | 37.74% |
| GOOGL251219C00320000 | 2024-09-03 3:25PM EDT | 320.00 | 0.80 | 0.35 | 1.57 | 0.00 | - | 1 | 22 | 36.57% |
| GOOGL251219C00330000 | 2024-09-03 9:30AM EDT | 330.00 | 0.95 | 0.29 | 1.96 | 0.00 | - | 50 | 103 | 39.42% |
| GOOGL251219C00340000 | 2024-09-12 1:34PM EDT | 340.00 | 0.70 | 0.21 | 1.13 | +0.15 | +27.27% | 1 | 198 | 36.65% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-09-10 12:51PM EDT | 45.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 18 | 1,224 | 55.03% |
| GOOGL251219P00050000 | 2024-08-21 2:44PM EDT | 50.00 | 0.20 | 0.05 | 1.47 | 0.00 | - | 8 | 1,858 | 56.42% |
| GOOGL251219P00055000 | 2024-08-21 2:49PM EDT | 55.00 | 0.24 | 0.07 | 1.52 | 0.00 | - | 6 | 307 | 52.49% |
| GOOGL251219P00060000 | 2024-08-21 2:49PM EDT | 60.00 | 0.17 | 0.10 | 1.59 | 0.00 | - | 4 | 1,472 | 55.84% |
| GOOGL251219P00065000 | 2024-08-21 2:50PM EDT | 65.00 | 0.43 | 0.37 | 0.70 | 0.00 | - | 3 | 1,519 | 43.77% |
| GOOGL251219P00070000 | 2024-08-23 2:48PM EDT | 70.00 | 0.96 | 0.22 | 0.86 | 0.00 | - | 2 | 580 | 42.05% |
| GOOGL251219P00075000 | 2024-08-21 2:51PM EDT | 75.00 | 0.71 | 0.40 | 1.09 | 0.00 | - | 2 | 307 | 40.76% |
| GOOGL251219P00080000 | 2024-09-09 2:18PM EDT | 80.00 | 1.24 | 0.38 | 1.39 | 0.00 | - | 200 | 558 | 39.70% |
| GOOGL251219P00085000 | 2024-09-09 2:18PM EDT | 85.00 | 1.54 | 0.57 | 1.67 | 0.00 | - | 201 | 370 | 38.26% |
| GOOGL251219P00090000 | 2024-09-04 2:05PM EDT | 90.00 | 1.61 | 1.27 | 2.04 | 0.00 | - | 57 | 764 | 37.09% |
| GOOGL251219P00095000 | 2024-09-12 3:57PM EDT | 95.00 | 2.01 | 1.69 | 2.11 | 0.00 | - | 2 | 180 | 34.44% |
| GOOGL251219P00100000 | 2024-09-13 3:55PM EDT | 100.00 | 2.09 | 1.69 | 2.44 | -0.46 | -18.04% | 160 | 1,394 | 32.91% |
| GOOGL251219P00105000 | 2024-09-09 12:29PM EDT | 105.00 | 3.80 | 2.36 | 3.10 | 0.00 | - | 2 | 314 | 32.38% |
| GOOGL251219P00110000 | 2024-09-12 1:07PM EDT | 110.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 1 | 1,493 | 31.34% |
| GOOGL251219P00115000 | 2024-09-10 2:24PM EDT | 115.00 | 5.47 | 2.91 | 4.50 | 0.00 | - | 6 | 912 | 30.60% |
| GOOGL251219P00120000 | 2024-09-12 10:37AM EDT | 120.00 | 5.90 | 4.95 | 5.45 | 0.00 | - | 50 | 1,516 | 29.94% |
| GOOGL251219P00125000 | 2024-09-09 3:23PM EDT | 125.00 | 8.31 | 6.10 | 6.50 | 0.00 | - | 429 | 1,783 | 29.20% |
| GOOGL251219P00130000 | 2024-09-12 12:22PM EDT | 130.00 | 8.35 | 7.30 | 7.75 | 0.00 | - | 2 | 570 | 28.58% |
| GOOGL251219P00135000 | 2024-09-13 1:12PM EDT | 135.00 | 8.90 | 8.70 | 9.95 | -2.37 | -21.03% | 25 | 1,817 | 29.33% |
| GOOGL251219P00140000 | 2024-09-10 1:31PM EDT | 140.00 | 13.20 | 10.25 | 10.85 | 0.00 | - | 3 | 518 | 27.52% |
| GOOGL251219P00145000 | 2024-09-13 11:33AM EDT | 145.00 | 12.43 | 12.05 | 12.55 | -2.42 | -16.30% | 1 | 4,907 | 26.80% |
| GOOGL251219P00150000 | 2024-09-13 3:50PM EDT | 150.00 | 14.22 | 13.30 | 14.65 | -1.35 | -8.67% | 1 | 4,594 | 26.40% |
| GOOGL251219P00155000 | 2024-09-13 12:08PM EDT | 155.00 | 15.60 | 16.15 | 16.85 | -1.98 | -11.26% | 2 | 381 | 25.85% |
| GOOGL251219P00160000 | 2024-09-11 11:13AM EDT | 160.00 | 23.25 | 18.55 | 19.45 | 0.00 | - | 37 | 712 | 25.58% |
| GOOGL251219P00165000 | 2024-09-13 10:59AM EDT | 165.00 | 21.37 | 21.10 | 22.55 | -4.05 | -15.93% | 36 | 502 | 25.73% |
| GOOGL251219P00170000 | 2024-09-11 2:56PM EDT | 170.00 | 27.58 | 23.80 | 24.45 | 0.00 | - | 11 | 357 | 23.87% |
| GOOGL251219P00175000 | 2024-09-10 2:54PM EDT | 175.00 | 31.38 | 26.80 | 29.15 | 0.00 | - | 54 | 141 | 25.75% |
| GOOGL251219P00180000 | 2024-09-12 3:33PM EDT | 180.00 | 32.28 | 29.95 | 31.70 | 0.00 | - | 100 | 2,198 | 24.25% |
| GOOGL251219P00185000 | 2024-09-05 10:16AM EDT | 185.00 | 33.34 | 31.85 | 34.65 | 0.00 | - | 45 | 344 | 22.97% |
| GOOGL251219P00190000 | 2024-09-12 3:33PM EDT | 190.00 | 39.48 | 37.00 | 38.00 | 0.00 | - | 100 | 124 | 21.96% |
| GOOGL251219P00195000 | 2024-08-27 2:55PM EDT | 195.00 | 35.50 | 38.60 | 42.80 | 0.00 | - | 1 | 6 | 23.19% |
| GOOGL251219P00200000 | 2024-09-12 10:05AM EDT | 200.00 | 48.28 | 42.55 | 46.95 | 0.00 | - | 1 | 127 | 23.08% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 205.00 | 36.95 | 30.30 | 32.10 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL251219P00210000 | 2024-08-02 12:26PM EDT | 210.00 | 48.48 | 47.40 | 51.00 | 0.00 | - | 51 | 61 | 0.00% |
| GOOGL251219P00215000 | 2024-07-23 3:26PM EDT | 215.00 | 39.24 | 50.80 | 53.10 | 0.00 | - | 3 | 12 | 0.00% |
| GOOGL251219P00220000 | 2024-08-08 11:06AM EDT | 220.00 | 58.41 | 67.00 | 72.00 | 0.00 | - | 7 | 7 | 37.58% |
| GOOGL251219P00225000 | 2024-07-08 9:30AM EDT | 225.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| GOOGL251219P00230000 | 2024-08-08 11:07AM EDT | 230.00 | 67.58 | 77.00 | 81.50 | 0.00 | - | 1 | 1 | 39.27% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 235.00 | 58.40 | 58.00 | 62.10 | 0.00 | - | 12 | 12 | 0.00% |
| GOOGL251219P00240000 | 2024-08-23 1:31PM EDT | 240.00 | 74.96 | 80.05 | 84.95 | 0.00 | - | 3 | 0 | 27.69% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 67.01% |
| GOOGL251219P00270000 | 2024-07-22 1:34PM EDT | 270.00 | 87.52 | 101.65 | 106.40 | 0.00 | - | - | 0 | 0.00% |
