La bourse ferme dans 54 min
CAC 40
8 029,20 -35,95 (-0,45 %) Euro Stoxx 50
4 956,21 -24,88 (-0,50 %) Dow Jones
38 173,18 -212,91 (-0,55 %) EUR/USD
1,0711 -0,0014 (-0,13 %) Gold future
2 312,30 -45,40 (-1,93 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 76.50 | 77.75 | 0.00 | - | 1 | 1 | 212.60% |
| GOOGL240510C00095000 | 2024-04-30 10:10AM EDT | 95.00 | 72.35 | 70.85 | 72.65 | +11.30 | +18.51% | 2 | 2 | 176.95% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 100.00 | 57.89 | 66.30 | 67.55 | 0.00 | - | 9 | 10 | 171.88% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 61.70 | 62.75 | 0.00 | - | 2 | 3 | 169.92% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 56.75 | 57.60 | 0.00 | - | - | 5 | 153.71% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 51.45 | 52.90 | 0.00 | - | - | 2 | 139.94% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 46.30 | 47.60 | 0.00 | - | 10 | 48 | 119.19% |
| GOOGL240510C00130000 | 2024-04-26 1:25PM EDT | 130.00 | 42.25 | 36.70 | 37.80 | 0.00 | - | 26 | 28 | 103.03% |
| GOOGL240510C00135000 | 2024-04-26 2:05PM EDT | 135.00 | 37.32 | 31.05 | 32.30 | 0.00 | - | 13 | 23 | 74.56% |
| GOOGL240510C00136000 | 2024-04-23 11:45AM EDT | 136.00 | 23.23 | 30.80 | 31.85 | 0.00 | - | 2 | 4 | 89.80% |
| GOOGL240510C00137000 | 2024-04-29 10:16AM EDT | 137.00 | 31.29 | 29.10 | 31.15 | 0.00 | - | 1 | 11 | 82.76% |
| GOOGL240510C00138000 | 2024-04-25 10:36AM EDT | 138.00 | 17.25 | 28.45 | 29.75 | 0.00 | - | 2 | 2 | 79.79% |
| GOOGL240510C00139000 | 2024-04-29 12:44PM EDT | 139.00 | 28.19 | 27.90 | 28.90 | 0.00 | - | 1 | 34 | 83.84% |
| GOOGL240510C00140000 | 2024-04-26 2:52PM EDT | 140.00 | 31.35 | 26.85 | 27.25 | 0.00 | - | 14 | 109 | 73.88% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 25.50 | 26.55 | 0.00 | - | 2 | 14 | 70.95% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 24.80 | 26.15 | 0.00 | - | 1 | 89 | 77.76% |
| GOOGL240510C00143000 | 2024-04-29 10:53AM EDT | 143.00 | 25.63 | 23.90 | 24.20 | 0.00 | - | 1 | 76 | 66.82% |
| GOOGL240510C00144000 | 2024-04-29 2:03PM EDT | 144.00 | 23.28 | 22.60 | 23.25 | 0.00 | - | 100 | 135 | 61.72% |
| GOOGL240510C00145000 | 2024-04-26 2:01PM EDT | 145.00 | 27.72 | 21.85 | 22.50 | 0.00 | - | 22 | 86 | 64.65% |
| GOOGL240510C00146000 | 2024-04-29 3:02PM EDT | 146.00 | 20.23 | 20.85 | 21.45 | 0.00 | - | 16 | 83 | 61.77% |
| GOOGL240510C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 21.40 | 19.70 | 20.40 | 0.00 | - | 2 | 64 | 57.47% |
| GOOGL240510C00148000 | 2024-04-29 3:51PM EDT | 148.00 | 18.58 | 18.85 | 19.60 | 0.00 | - | 6 | 93 | 58.35% |
| GOOGL240510C00149000 | 2024-04-29 3:31PM EDT | 149.00 | 17.49 | 17.60 | 19.00 | 0.00 | - | 25 | 58 | 57.20% |
| GOOGL240510C00150000 | 2024-04-29 3:03PM EDT | 150.00 | 16.19 | 16.75 | 17.25 | 0.00 | - | 34 | 158 | 53.91% |
| GOOGL240510C00152500 | 2024-04-29 3:25PM EDT | 152.50 | 13.80 | 14.20 | 15.65 | 0.00 | - | 12 | 175 | 50.39% |
| GOOGL240510C00155000 | 2024-04-30 9:57AM EDT | 155.00 | 13.10 | 12.10 | 12.40 | +1.15 | +9.62% | 4 | 420 | 43.60% |
| GOOGL240510C00157500 | 2024-04-29 3:53PM EDT | 157.50 | 9.65 | 9.55 | 10.05 | 0.00 | - | 23 | 946 | 38.92% |
| GOOGL240510C00160000 | 2024-04-30 10:18AM EDT | 160.00 | 7.76 | 7.65 | 7.85 | +0.41 | +5.58% | 57 | 1,138 | 35.25% |
| GOOGL240510C00162500 | 2024-04-30 9:58AM EDT | 162.50 | 6.37 | 5.80 | 5.95 | +0.82 | +14.77% | 17 | 679 | 33.35% |
| GOOGL240510C00165000 | 2024-04-30 10:19AM EDT | 165.00 | 4.05 | 3.95 | 4.05 | +0.24 | +5.93% | 523 | 1,243 | 29.63% |
| GOOGL240510C00167500 | 2024-04-30 10:20AM EDT | 167.50 | 2.67 | 2.69 | 2.72 | +0.10 | +3.88% | 2,599 | 2,128 | 28.69% |
| GOOGL240510C00170000 | 2024-04-30 10:19AM EDT | 170.00 | 1.70 | 1.67 | 1.71 | +0.06 | +3.66% | 1,160 | 3,920 | 27.93% |
| GOOGL240510C00172500 | 2024-04-30 10:19AM EDT | 172.50 | 1.03 | 1.06 | 1.11 | +0.01 | +1.00% | 475 | 2,220 | 28.59% |
| GOOGL240510C00175000 | 2024-04-30 10:20AM EDT | 175.00 | 0.59 | 0.58 | 0.61 | -0.02 | -3.08% | 1,002 | 3,225 | 27.88% |
| GOOGL240510C00177500 | 2024-04-30 10:16AM EDT | 177.50 | 0.38 | 0.33 | 0.36 | +0.01 | +2.70% | 107 | 848 | 28.37% |
| GOOGL240510C00180000 | 2024-04-30 10:03AM EDT | 180.00 | 0.25 | 0.20 | 0.23 | +0.01 | +4.17% | 183 | 1,692 | 29.49% |
| GOOGL240510C00182500 | 2024-04-30 10:06AM EDT | 182.50 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 113 | 926 | 31.10% |
| GOOGL240510C00185000 | 2024-04-30 9:44AM EDT | 185.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 8 | 592 | 32.96% |
| GOOGL240510C00190000 | 2024-04-29 3:11PM EDT | 190.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 92 | 1,326 | 37.11% |
| GOOGL240510C00195000 | 2024-04-29 3:28PM EDT | 195.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 164 | 601 | 41.41% |
| GOOGL240510C00200000 | 2024-04-30 9:56AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 809 | 45.90% |
| GOOGL240510C00205000 | 2024-04-29 11:37AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 49.81% |
| GOOGL240510C00210000 | 2024-04-26 12:33PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 13 | 52.73% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 53.91% |
| GOOGL240510C00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 135 | 57.81% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 61.72% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-11 12:48PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 103.13% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 93.75% |
| GOOGL240510P00105000 | 2024-04-25 11:16AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 84.38% |
| GOOGL240510P00110000 | 2024-04-25 3:26PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 78.13% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 28 | 73.44% |
| GOOGL240510P00120000 | 2024-04-26 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 71 | 70.31% |
| GOOGL240510P00125000 | 2024-04-29 2:41PM EDT | 125.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 38 | 538 | 62.50% |
| GOOGL240510P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 308 | 55.47% |
| GOOGL240510P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 426 | 616 | 52.15% |
| GOOGL240510P00136000 | 2024-04-29 2:05PM EDT | 136.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 14 | 60 | 51.76% |
| GOOGL240510P00137000 | 2024-04-29 3:54PM EDT | 137.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 215 | 50.00% |
| GOOGL240510P00138000 | 2024-04-29 3:32PM EDT | 138.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 5 | 210 | 49.41% |
| GOOGL240510P00139000 | 2024-04-29 3:54PM EDT | 139.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 69 | 47.85% |
| GOOGL240510P00140000 | 2024-04-30 9:57AM EDT | 140.00 | 0.01 | 0.02 | 0.05 | -0.04 | -80.00% | 11 | 405 | 44.14% |
| GOOGL240510P00141000 | 2024-04-30 9:39AM EDT | 141.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 2 | 165 | 45.31% |
| GOOGL240510P00142000 | 2024-04-29 3:43PM EDT | 142.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 8 | 330 | 43.75% |
| GOOGL240510P00143000 | 2024-04-30 9:31AM EDT | 143.00 | 0.06 | 0.05 | 0.08 | -0.01 | -12.50% | 6 | 557 | 41.99% |
| GOOGL240510P00144000 | 2024-04-30 9:49AM EDT | 144.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 1 | 310 | 41.02% |
| GOOGL240510P00145000 | 2024-04-30 9:57AM EDT | 145.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 1 | 253 | 39.36% |
| GOOGL240510P00146000 | 2024-04-30 9:30AM EDT | 146.00 | 0.12 | 0.04 | 0.10 | +0.03 | +33.33% | 1 | 192 | 38.28% |
| GOOGL240510P00147000 | 2024-04-30 10:18AM EDT | 147.00 | 0.09 | 0.07 | 0.10 | -0.02 | -16.67% | 11 | 250 | 36.62% |
| GOOGL240510P00148000 | 2024-04-30 9:30AM EDT | 148.00 | 0.14 | 0.07 | 0.12 | +0.01 | +7.69% | 1 | 145 | 35.94% |
| GOOGL240510P00149000 | 2024-04-30 10:00AM EDT | 149.00 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 3 | 165 | 34.67% |
| GOOGL240510P00150000 | 2024-04-30 10:20AM EDT | 150.00 | 0.11 | 0.11 | 0.13 | -0.05 | -33.33% | 44 | 1,382 | 32.91% |
| GOOGL240510P00152500 | 2024-04-30 9:57AM EDT | 152.50 | 0.16 | 0.14 | 0.16 | -0.06 | -27.27% | 6 | 748 | 29.69% |
| GOOGL240510P00155000 | 2024-04-30 10:16AM EDT | 155.00 | 0.23 | 0.24 | 0.26 | -0.11 | -32.35% | 64 | 1,415 | 27.93% |
| GOOGL240510P00157500 | 2024-04-30 10:18AM EDT | 157.50 | 0.40 | 0.38 | 0.44 | -0.14 | -25.93% | 39 | 884 | 26.47% |
| GOOGL240510P00160000 | 2024-04-30 10:17AM EDT | 160.00 | 0.66 | 0.66 | 0.72 | -0.27 | -29.03% | 118 | 1,044 | 24.78% |
| GOOGL240510P00162500 | 2024-04-30 10:18AM EDT | 162.50 | 1.20 | 1.18 | 1.24 | -0.33 | -21.57% | 649 | 501 | 23.78% |
| GOOGL240510P00165000 | 2024-04-30 10:19AM EDT | 165.00 | 2.03 | 1.98 | 2.04 | -0.42 | -17.14% | 249 | 792 | 22.75% |
| GOOGL240510P00167500 | 2024-04-30 10:15AM EDT | 167.50 | 2.95 | 3.10 | 3.20 | -0.70 | -19.18% | 151 | 511 | 21.78% |
| GOOGL240510P00170000 | 2024-04-30 10:12AM EDT | 170.00 | 4.50 | 4.65 | 4.75 | -0.77 | -14.61% | 22 | 1,086 | 20.73% |
| GOOGL240510P00172500 | 2024-04-30 9:35AM EDT | 172.50 | 6.85 | 6.20 | 6.50 | -0.30 | -4.20% | 7 | 469 | 16.65% |
| GOOGL240510P00175000 | 2024-04-29 3:31PM EDT | 175.00 | 9.30 | 8.35 | 8.75 | 0.00 | - | 73 | 160 | 0.00% |
| GOOGL240510P00177500 | 2024-04-29 3:23PM EDT | 177.50 | 11.72 | 10.55 | 11.00 | 0.00 | - | 27 | 64 | 0.00% |
| GOOGL240510P00180000 | 2024-04-29 2:37PM EDT | 180.00 | 13.99 | 12.65 | 14.10 | 0.00 | - | 18 | 167 | 32.13% |
| GOOGL240510P00182500 | 2024-04-26 9:32AM EDT | 182.50 | 10.78 | 15.65 | 16.60 | 0.00 | - | 110 | 110 | 36.23% |
| GOOGL240510P00185000 | 2024-04-29 9:38AM EDT | 185.00 | 16.70 | 18.05 | 18.35 | 0.00 | - | 1 | 59 | 0.00% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 22.60 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 27.40 | 28.80 | 0.00 | - | 1 | 0 | 38.28% |
