Marchés français ouverture 6 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 072,87 -201,18 (-0,53 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 828,53 -2 341,14 (-4,17 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 48.95 | 50.10 | 0.00 | - | 5 | 5 | 76.27% |
| GOOGL240531C00120000 | 2024-04-29 11:24AM EDT | 120.00 | 47.80 | 44.05 | 45.15 | 0.00 | - | 2 | 9 | 70.22% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 38.90 | 40.05 | 0.00 | - | 1 | 2 | 60.16% |
| GOOGL240531C00130000 | 2024-04-30 12:27PM EDT | 130.00 | 35.88 | 33.95 | 35.30 | -0.12 | -0.33% | 1 | 20 | 55.71% |
| GOOGL240531C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 37.93 | 29.10 | 30.25 | 0.00 | - | 201 | 202 | 56.86% |
| GOOGL240531C00140000 | 2024-04-30 3:00PM EDT | 140.00 | 24.50 | 24.45 | 25.50 | 0.00 | - | 1 | 149 | 51.51% |
| GOOGL240531C00145000 | 2024-05-01 11:15AM EDT | 145.00 | 21.50 | 19.65 | 20.75 | -6.36 | -22.83% | 1 | 62 | 45.56% |
| GOOGL240531C00150000 | 2024-05-01 11:20AM EDT | 150.00 | 16.75 | 15.10 | 16.05 | +0.98 | +6.21% | 1 | 43 | 39.37% |
| GOOGL240531C00155000 | 2024-05-01 12:15PM EDT | 155.00 | 13.19 | 10.95 | 11.65 | +2.64 | +25.02% | 3 | 308 | 34.27% |
| GOOGL240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 7.90 | 7.70 | 8.55 | +0.30 | +3.95% | 93 | 355 | 34.77% |
| GOOGL240531C00165000 | 2024-05-01 3:48PM EDT | 165.00 | 5.00 | 4.70 | 5.30 | +0.55 | +12.36% | 375 | 347 | 31.13% |
| GOOGL240531C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.95 | 2.91 | 3.60 | +0.35 | +13.46% | 709 | 1,348 | 32.45% |
| GOOGL240531C00175000 | 2024-05-01 3:22PM EDT | 175.00 | 1.75 | 1.35 | 1.74 | +0.39 | +28.68% | 206 | 579 | 29.15% |
| GOOGL240531C00180000 | 2024-05-01 3:17PM EDT | 180.00 | 0.85 | 0.78 | 0.97 | +0.07 | +8.97% | 522 | 931 | 29.44% |
| GOOGL240531C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 0.45 | 0.35 | 0.48 | +0.05 | +12.50% | 111 | 519 | 29.22% |
| GOOGL240531C00190000 | 2024-05-01 3:09PM EDT | 190.00 | 0.34 | 0.13 | 0.37 | +0.09 | +36.00% | 79 | 403 | 32.11% |
| GOOGL240531C00195000 | 2024-05-01 3:32PM EDT | 195.00 | 0.18 | 0.10 | 0.20 | +0.05 | +38.46% | 77 | 164 | 32.52% |
| GOOGL240531C00200000 | 2024-05-01 12:24PM EDT | 200.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 53 | 215 | 35.65% |
| GOOGL240531C00205000 | 2024-05-01 1:12PM EDT | 205.00 | 0.13 | 0.00 | 0.15 | +0.06 | +85.71% | 1 | 27 | 38.18% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 39.26% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 20 | 40 | 40.43% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 44.73% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 49.71% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 200 | 102.73% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 80.08% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 67.97% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 22 | 62.50% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 4 | 57.81% |
| GOOGL240531P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 34 | 43 | 53.13% |
| GOOGL240531P00120000 | 2024-04-30 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 90 | 52.64% |
| GOOGL240531P00125000 | 2024-05-01 9:48AM EDT | 125.00 | 0.17 | 0.04 | 0.18 | +0.10 | +142.86% | 5 | 575 | 47.95% |
| GOOGL240531P00130000 | 2024-05-01 3:05PM EDT | 130.00 | 0.15 | 0.10 | 0.22 | +0.05 | +50.00% | 43 | 138 | 43.36% |
| GOOGL240531P00135000 | 2024-05-01 2:59PM EDT | 135.00 | 0.16 | 0.13 | 0.25 | -0.01 | -5.88% | 12 | 2,715 | 38.18% |
| GOOGL240531P00140000 | 2024-05-01 3:54PM EDT | 140.00 | 0.40 | 0.27 | 0.43 | +0.01 | +2.56% | 63 | 608 | 35.94% |
| GOOGL240531P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.60 | 0.49 | 0.69 | -0.01 | -1.64% | 32 | 497 | 33.20% |
| GOOGL240531P00150000 | 2024-05-01 3:54PM EDT | 150.00 | 1.05 | 0.97 | 1.11 | -0.08 | -7.08% | 75 | 362 | 30.42% |
| GOOGL240531P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 1.78 | 1.73 | 2.10 | -0.26 | -12.75% | 119 | 626 | 29.72% |
| GOOGL240531P00160000 | 2024-05-01 3:25PM EDT | 160.00 | 3.30 | 3.00 | 3.40 | -0.19 | -5.44% | 71 | 467 | 27.54% |
| GOOGL240531P00165000 | 2024-05-01 3:48PM EDT | 165.00 | 5.25 | 5.15 | 5.75 | -0.69 | -11.62% | 149 | 561 | 27.45% |
| GOOGL240531P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 7.90 | 8.05 | 8.75 | -1.30 | -14.13% | 59 | 165 | 26.75% |
| GOOGL240531P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 11.57 | 11.90 | 12.75 | -0.23 | -1.95% | 50 | 119 | 28.24% |
| GOOGL240531P00180000 | 2024-05-01 3:43PM EDT | 180.00 | 15.78 | 15.75 | 16.75 | +6.15 | +63.86% | 50 | 58 | 25.76% |
| GOOGL240531P00185000 | 2024-04-29 3:55PM EDT | 185.00 | 19.06 | 20.60 | 21.90 | 0.00 | - | 3 | 3 | 32.81% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 25.55 | 26.90 | 0.00 | - | 28 | 0 | 37.89% |
