La bourse ferme dans 3 h 22 min
CAC 40
7 935,20 -49,73 (-0,62 %) Euro Stoxx 50
4 909,30 -11,92 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 308,40 -2,60 (-0,11 %) Bitcoin EUR
54 803,22 +764,52 (+1,41 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240524C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL240524C00135000 | 2024-05-01 10:39AM EDT | 135.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| GOOGL240524C00140000 | 2024-05-01 3:20PM EDT | 140.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 32 | 60 | 0.00% |
| GOOGL240524C00145000 | 2024-05-01 3:48PM EDT | 145.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 109 | 147 | 0.00% |
| GOOGL240524C00150000 | 2024-05-01 3:18PM EDT | 150.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 330 | 331 | 0.00% |
| GOOGL240524C00155000 | 2024-05-01 3:14PM EDT | 155.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 125 | 364 | 0.00% |
| GOOGL240524C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 206 | 856 | 0.00% |
| GOOGL240524C00165000 | 2024-05-01 3:53PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 484 | 3,133 | 0.78% |
| GOOGL240524C00170000 | 2024-05-01 3:57PM EDT | 170.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 558 | 1,249 | 3.13% |
| GOOGL240524C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 295 | 984 | 6.25% |
| GOOGL240524C00180000 | 2024-05-01 3:54PM EDT | 180.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 274 | 717 | 6.25% |
| GOOGL240524C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 702 | 12.50% |
| GOOGL240524C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 616 | 12.50% |
| GOOGL240524C00195000 | 2024-05-01 2:56PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 146 | 12.50% |
| GOOGL240524C00200000 | 2024-05-01 3:56PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 637 | 12.50% |
| GOOGL240524C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| GOOGL240524C00210000 | 2024-05-01 1:31PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 305 | 25.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOGL240524P00105000 | 2024-05-01 3:26PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 25.00% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 91 | 25.00% |
| GOOGL240524P00125000 | 2024-05-01 11:46AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 831 | 25.00% |
| GOOGL240524P00130000 | 2024-05-01 10:23AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 732 | 25.00% |
| GOOGL240524P00135000 | 2024-05-01 3:31PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 462 | 12.50% |
| GOOGL240524P00140000 | 2024-05-01 3:38PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 302 | 12.50% |
| GOOGL240524P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 141 | 624 | 12.50% |
| GOOGL240524P00150000 | 2024-05-01 3:50PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 192 | 1,389 | 6.25% |
| GOOGL240524P00155000 | 2024-05-01 3:52PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 88 | 353 | 6.25% |
| GOOGL240524P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 73 | 881 | 3.13% |
| GOOGL240524P00165000 | 2024-05-01 3:53PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 93 | 376 | 0.00% |
| GOOGL240524P00170000 | 2024-05-01 3:35PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,003 | 0.00% |
| GOOGL240524P00175000 | 2024-04-30 9:44AM EDT | 175.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
