La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 541,44 +153,68 (+0,39 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 370,40 +30,10 (+1,29 %) Bitcoin EUR
56 281,99 -1 576,46 (-2,72 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Options d’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 153.36 | 0.00 | - | 2 | 7 | 5.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 750 |
| 132.08 | 0.00 | - | - | 8 | 25.00 | - | - | - | - | - |
| 112.23 | 0.00 | - | 2 | 1 | 35.00 | - | - | - | - | - |
| 132.25 | 0.00 | - | 1 | 159 | 40.00 | 0.01 | 0.00 | - | 1 | 799 |
| 99.91 | 0.00 | - | 1 | 41 | 45.00 | 0.02 | 0.00 | - | 1 | 2,164 |
| 114.10 | 0.00 | - | 2 | 180 | 50.00 | 0.02 | 0.00 | - | 4 | 1,757 |
| 114.15 | -2.25 | -1.93% | 30 | 260 | 55.00 | 0.02 | 0.00 | - | 2 | 7,078 |
| 94.50 | 0.00 | - | 2 | 235 | 56.00 | 0.05 | 0.00 | - | 8 | 1,027 |
| 42.65 | 0.00 | - | 2 | 77 | 57.00 | 0.02 | 0.00 | - | 1 | 5,449 |
| 79.45 | 0.00 | - | 1 | 118 | 58.00 | 0.02 | 0.00 | - | 14 | 1,161 |
| 89.30 | 0.00 | - | 1 | 119 | 59.00 | 0.07 | 0.00 | - | 1 | 1,422 |
| 107.40 | 0.00 | - | 1 | 488 | 60.00 | 0.03 | 0.00 | - | 100 | 1,732 |
| 92.10 | 0.00 | - | 1 | 38 | 61.00 | 0.05 | 0.00 | - | 1 | 1,024 |
| 71.25 | 0.00 | - | 1 | 56 | 62.00 | 0.02 | 0.00 | - | 6 | 946 |
| 62.50 | 0.00 | - | 1 | 64 | 62.50 | 0.14 | 0.00 | - | 11 | 693 |
| 71.00 | 0.00 | - | 1 | 85 | 63.00 | 0.10 | 0.00 | - | 2 | 375 |
| 43.00 | 0.00 | - | 1 | 161 | 64.00 | 0.10 | 0.00 | - | 6 | 400 |
| 93.95 | 0.00 | - | 1 | 78 | 65.00 | 0.03 | 0.00 | - | 1 | 4,099 |
| 82.54 | 0.00 | - | 1 | 60 | 66.00 | 0.04 | 0.00 | - | 28 | 4,041 |
| 105.43 | 0.00 | - | 1 | 126 | 67.00 | 0.02 | 0.00 | - | 1 | 904 |
| 59.67 | 0.00 | - | 1 | 34 | 67.50 | 0.04 | 0.00 | - | 2 | 2,083 |
| 83.56 | 0.00 | - | 5 | 44 | 68.00 | 0.05 | 0.00 | - | 13 | 475 |
| 60.25 | 0.00 | - | 16 | 68 | 69.00 | 0.06 | 0.00 | - | 1 | 3,254 |
| 86.60 | 0.00 | - | 1 | 487 | 70.00 | 0.03 | 0.00 | - | 6 | 6,502 |
| 73.67 | 0.00 | - | 60 | 305 | 71.00 | 0.09 | 0.00 | - | 3 | 2,232 |
| 76.90 | 0.00 | - | 1 | 234 | 72.00 | 0.03 | 0.00 | - | 1 | 652 |
| 71.02 | 0.00 | - | 1 | 43 | 72.50 | 0.07 | 0.00 | - | 20 | 836 |
| 70.30 | 0.00 | - | 8 | 35 | 73.00 | 0.06 | 0.00 | - | 1 | 1,256 |
| 81.00 | 0.00 | - | 4 | 139 | 74.00 | 0.10 | 0.00 | - | 6 | 1,413 |
| 80.77 | 0.00 | - | 1 | 301 | 75.00 | 0.03 | 0.00 | - | 2 | 3,818 |
| 67.60 | 0.00 | - | 20 | 95 | 76.00 | 0.05 | 0.00 | - | 1 | 1,159 |
| 70.30 | 0.00 | - | 2 | 387 | 77.00 | 0.08 | 0.00 | - | 1 | 631 |
| 51.21 | 0.00 | - | 66 | 79 | 77.50 | 0.09 | 0.00 | - | 16 | 653 |
| 50.80 | 0.00 | - | 48 | 161 | 78.00 | 0.01 | 0.00 | - | 7 | 571 |
| 68.00 | 0.00 | - | 1 | 179 | 79.00 | 0.05 | 0.00 | - | 1 | 1,283 |
| 92.40 | 0.00 | - | 10 | 558 | 80.00 | 0.01 | 0.00 | - | 2 | 2,819 |
| 61.12 | 0.00 | - | 43 | 303 | 81.00 | 0.05 | 0.00 | - | 1 | 675 |
| 63.45 | 0.00 | - | 40 | 17 | 82.00 | 0.05 | 0.00 | - | 50 | 2,496 |
| 41.83 | 0.00 | - | 1 | 31 | 82.50 | 0.06 | 0.00 | - | 4 | 1,083 |
| 55.10 | 0.00 | - | 1 | 50 | 83.00 | 0.02 | 0.00 | - | 1 | 796 |
| 59.95 | 0.00 | - | 1 | 272 | 84.00 | 0.02 | +0.01 | +100.00% | 33 | 907 |
| 86.19 | 0.00 | - | 1 | 218 | 85.00 | 0.02 | +0.01 | +100.00% | 25 | 4,399 |
| 65.50 | 0.00 | - | 4 | 178 | 86.00 | 0.03 | 0.00 | - | 230 | 885 |
| 55.80 | 0.00 | - | 51 | 210 | 87.00 | 0.03 | 0.00 | - | 130 | 6,503 |
| 64.75 | 0.00 | - | 1 | 179 | 87.50 | 0.03 | 0.00 | - | 350 | 677 |
| 60.82 | 0.00 | - | 1 | 75 | 88.00 | 0.04 | 0.00 | - | 1,225 | 1,544 |
| 50.48 | 0.00 | - | 4 | 113 | 89.00 | 0.04 | 0.00 | - | 100 | 920 |
| 77.99 | -1.65 | -2.07% | 151 | 903 | 90.00 | 0.03 | +0.02 | +200.00% | 1,848 | 11,441 |
| 44.29 | 0.00 | - | 2 | 311 | 91.00 | 0.03 | +0.02 | +200.00% | 1,400 | 797 |
| 57.01 | 0.00 | - | 240 | 387 | 92.00 | 0.03 | 0.00 | - | 460 | 812 |
| 62.40 | 0.00 | - | 5 | 157 | 92.50 | 0.05 | 0.00 | - | 6 | 1,769 |
| 58.81 | 0.00 | - | 10 | 612 | 93.00 | 0.06 | 0.00 | - | 1 | 985 |
| 62.46 | 0.00 | - | 6 | 155 | 94.00 | 0.34 | 0.00 | - | 20 | 1,472 |
| 78.00 | 0.00 | - | 3 | 741 | 95.00 | 0.02 | 0.00 | - | 4 | 11,750 |
| 59.35 | 0.00 | - | 1 | 418 | 96.00 | 0.14 | 0.00 | - | 7 | 1,471 |
| 74.60 | 0.00 | - | 2 | 476 | 97.00 | 0.13 | 0.00 | - | 10 | 1,611 |
| 67.69 | 0.00 | - | 1 | 441 | 97.50 | 0.12 | 0.00 | - | 4 | 1,740 |
| 68.04 | 0.00 | - | 6 | 559 | 98.00 | 0.05 | 0.00 | - | 25 | 1,191 |
| 58.05 | 0.00 | - | 96 | 185 | 99.00 | 0.05 | 0.00 | - | 50 | 1,487 |
| 66.78 | -2.50 | -3.61% | 9 | 2,015 | 100.00 | 0.03 | 0.00 | - | 3 | 16,259 |
| 67.07 | 0.00 | - | 2 | 1,129 | 102.50 | 0.05 | 0.00 | - | 1 | 4,067 |
| 63.05 | -1.53 | -2.37% | 1 | 3,010 | 105.00 | 0.06 | +0.03 | +100.00% | 11 | 3,638 |
| 65.16 | 0.00 | - | 1 | 925 | 107.50 | 0.05 | +0.02 | +66.67% | 10 | 2,290 |
| 60.17 | 0.00 | - | 11 | 3,446 | 110.00 | 0.05 | 0.00 | - | 1 | 12,091 |
| 56.92 | 0.00 | - | 1 | 1,173 | 112.50 | 0.13 | 0.00 | - | 1 | 4,627 |
| 53.37 | -1.18 | -2.16% | 1 | 1,941 | 115.00 | 0.08 | 0.00 | - | 7 | 5,805 |
| 51.45 | 0.00 | - | 1 | 5,589 | 117.50 | 0.09 | +0.01 | +12.50% | 2 | 7,750 |
| 49.50 | +0.12 | +0.24% | 2 | 8,223 | 120.00 | 0.09 | 0.00 | - | 182 | 14,810 |
| 46.00 | 0.00 | - | 1 | 3,229 | 122.50 | 0.09 | 0.00 | - | 97 | 6,499 |
| 43.50 | -1.00 | -2.25% | 2 | 6,015 | 125.00 | 0.11 | 0.00 | - | 85 | 10,448 |
| 40.65 | 0.00 | - | 2 | 2,739 | 127.50 | 0.15 | +0.03 | +25.00% | 3 | 5,380 |
| 38.40 | -0.84 | -2.14% | 13 | 6,685 | 130.00 | 0.14 | -0.01 | -6.67% | 62 | 14,692 |
| 38.30 | 0.00 | - | 6 | 2,959 | 132.50 | 0.19 | +0.03 | +18.75% | 14 | 4,386 |
| 34.68 | -0.42 | -1.20% | 10 | 4,289 | 135.00 | 0.18 | -0.02 | -10.00% | 1,350 | 7,572 |
| 33.27 | 0.00 | - | 10 | 8,063 | 137.50 | 0.21 | -0.02 | -8.70% | 22 | 5,401 |
| 29.68 | -1.02 | -3.32% | 82 | 13,383 | 140.00 | 0.25 | -0.02 | -7.41% | 169 | 18,662 |
| 27.42 | -0.61 | -2.18% | 8 | 5,039 | 142.50 | 0.40 | +0.06 | +17.65% | 7 | 3,985 |
| 24.80 | -0.30 | -1.20% | 31 | 6,719 | 145.00 | 0.39 | -0.02 | -4.88% | 182 | 5,765 |
| 20.86 | -2.34 | -10.09% | 11 | 9,913 | 147.50 | 0.51 | -0.02 | -3.77% | 314 | 2,503 |
| 19.84 | -1.04 | -4.98% | 422 | 9,302 | 150.00 | 0.66 | +0.05 | +8.20% | 446 | 7,939 |
| 17.70 | -0.81 | -4.38% | 26 | 4,976 | 152.50 | 0.86 | +0.04 | +4.88% | 172 | 4,195 |
| 15.33 | -1.05 | -6.41% | 47 | 10,085 | 155.00 | 1.13 | +0.06 | +5.56% | 489 | 5,342 |
| 13.75 | -0.47 | -3.31% | 70 | 9,517 | 157.50 | 1.52 | +0.12 | +8.57% | 434 | 3,986 |
| 11.50 | -1.05 | -8.37% | 117 | 16,159 | 160.00 | 2.06 | +0.22 | +11.96% | 2,293 | 8,124 |
| 9.70 | -0.80 | -7.62% | 110 | 4,605 | 162.50 | 2.68 | +0.24 | +9.84% | 637 | 2,123 |
| 8.10 | -0.70 | -7.95% | 349 | 7,744 | 165.00 | 3.50 | +0.32 | +10.06% | 2,408 | 4,355 |
| 5.20 | -0.70 | -11.86% | 1,890 | 21,484 | 170.00 | 5.80 | +0.59 | +11.32% | 388 | 10,920 |
| 3.16 | -0.49 | -13.42% | 3,311 | 12,394 | 175.00 | 8.90 | +0.40 | +4.71% | 73 | 743 |
| 1.80 | -0.23 | -11.56% | 5,241 | 15,064 | 180.00 | 12.65 | +0.62 | +5.15% | 25 | 76 |
| 0.97 | -0.14 | -12.61% | 954 | 10,692 | 185.00 | 18.77 | +3.59 | +23.65% | 18 | 70 |
| 0.51 | -0.09 | -15.00% | 960 | 5,886 | 190.00 | 19.40 | 0.00 | - | 1 | 75 |
| 0.28 | -0.04 | -12.50% | 158 | 6,983 | 195.00 | 26.10 | 0.00 | - | 3 | 4 |
| 0.15 | -0.06 | -27.27% | 2,085 | 12,029 | 200.00 | 31.70 | +0.60 | +1.93% | 46 | 19 |
| 0.11 | -0.01 | -8.33% | 28 | 1,403 | 205.00 | 36.25 | +1.05 | +2.98% | 7 | 15 |
| 0.07 | -0.04 | -36.36% | 203 | 4,498 | 210.00 | 40.39 | 0.00 | - | 14 | 0 |
| 0.05 | -0.03 | -37.50% | 203 | 2,329 | 215.00 | 117.30 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 4,141 | 6,867 | 220.00 | 51.60 | +1.33 | +2.65% | 14 | 0 |
| 0.05 | 0.00 | - | 1 | 13,427 | 225.00 | 107.20 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 6 | 1,182 | 230.00 | 87.17 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1,050 | 2,014 | 235.00 | 93.73 | 0.00 | - | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 1,634 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 268 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 411 | 250.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 1,457 | 255.00 | 105.08 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 1,513 | 260.00 | 107.94 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 15 | 5,559 | 265.00 | 122.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 12 | 300.00 | - | - | - | - | - |
| 1,233.00 | 0.00 | - | 2 | 2 | 1,120.00 | 30.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,140.00 | 37.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,160.00 | 35.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,180.00 | 34.61 | 0.00 | - | 1 | 1 |
| 1,173.55 | 0.00 | - | 1 | 18 | 1,200.00 | 45.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,220.00 | 47.00 | 0.00 | - | 1 | 1 |
| 1,133.68 | 0.00 | - | - | 1 | 1,250.00 | - | - | - | - | - |
| 1,092.16 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 1,085.30 | 0.00 | - | - | 0 | 1,300.00 | - | - | - | - | - |
| 1,048.60 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 911.46 | 0.00 | - | 2 | 0 | 1,400.00 | 72.00 | 0.00 | - | 1 | 15 |
| 956.94 | 0.00 | - | 2 | 0 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 86.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,480.00 | 89.75 | 0.00 | - | - | 2 |
| 979.01 | 0.00 | - | 1 | 1 | 1,500.00 | 83.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,520.00 | 86.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,540.00 | 89.97 | 0.00 | - | - | 1 |
| 907.23 | 0.00 | - | 4 | 0 | 1,550.00 | 92.04 | 0.00 | - | - | 1 |
| 866.21 | 0.00 | - | - | 0 | 1,600.00 | 117.37 | 0.00 | - | 1 | 1 |
| 739.24 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| 750.45 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 793.28 | 0.00 | - | 1 | 2 | 1,700.00 | 155.00 | 0.00 | - | 1 | 1 |
| 699.19 | 0.00 | - | 2 | 1 | 1,750.00 | - | - | - | - | - |
| 729.50 | 0.00 | - | - | 3 | 1,800.00 | 164.43 | 0.00 | - | 1 | 0 |
| 764.45 | 0.00 | - | - | 1 | 1,850.00 | 178.50 | 0.00 | - | 4 | 4 |
| 610.36 | 0.00 | - | - | 1 | 1,860.00 | 161.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,880.00 | 192.04 | 0.00 | - | 1 | 0 |
| 649.81 | 0.00 | - | 8 | 13 | 1,900.00 | 193.45 | 0.00 | - | 2 | 1 |
| 720.75 | 0.00 | - | - | 3 | 1,920.00 | - | - | - | - | - |
| 619.36 | 0.00 | - | 8 | 9 | 1,950.00 | 214.83 | 0.00 | - | 1 | 2 |
| 592.02 | 0.00 | - | - | 1 | 1,980.00 | 224.40 | 0.00 | - | 2 | 3 |
| 595.00 | 0.00 | - | 6 | 11 | 2,000.00 | 232.70 | 0.00 | - | 134 | 128 |
| 555.74 | 0.00 | - | 1 | 1 | 2,050.00 | - | - | - | - | - |
| 560.00 | 0.00 | - | 2 | 6 | 2,100.00 | 277.03 | 0.00 | - | 2 | 4 |
| 568.41 | 0.00 | - | 1 | 3 | 2,150.00 | 312.90 | 0.00 | - | 2 | 2 |
| 493.55 | 0.00 | - | 1 | 5 | 2,200.00 | 297.28 | 0.00 | - | 1 | 5 |
| 470.00 | 0.00 | - | 1 | 7 | 2,250.00 | 351.95 | 0.00 | - | 1 | 2 |
| 445.50 | 0.00 | - | 5 | 12 | 2,300.00 | 377.25 | 0.00 | - | 1 | 9 |
| 390.00 | 0.00 | - | 1 | 12 | 2,350.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 3 | 7 | 2,400.00 | 395.01 | 0.00 | - | 4 | 3 |
| 439.72 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 356.41 | 0.00 | - | 1 | 6 | 2,500.00 | 514.58 | 0.00 | - | 1 | 3 |
| 293.60 | 0.00 | - | 3 | 5 | 2,600.00 | 585.80 | 0.00 | - | - | 1 |
| 302.00 | 0.00 | - | 1 | 2 | 2,650.00 | - | - | - | - | - |
| 286.64 | 0.00 | - | - | 32 | 2,700.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 1 | 4 | 2,800.00 | - | - | - | - | - |
| - | - | - | - | - | 2,900.00 | 744.33 | 0.00 | - | 2 | 0 |
| 226.22 | 0.00 | - | - | 6 | 2,950.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 4 | 14 | 3,000.00 | 850.00 | 0.00 | - | - | 1 |
| 178.68 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 174.00 | 0.00 | - | 1 | 41 | 3,100.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 1 | 6 | 3,150.00 | - | - | - | - | - |
| 152.18 | 0.00 | - | 2 | 4 | 3,200.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 4 | 3,250.00 | - | - | - | - | - |
| 111.34 | 0.00 | - | 1 | 6 | 3,300.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 2 | 34 | 3,400.00 | - | - | - | - | - |
| 105.50 | 0.00 | - | 5 | 41 | 3,500.00 | - | - | - | - | - |
