Marchés français ouverture 8 h 11 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0870 -0,0018 (-0,16 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 201,91 -671,30 (-1,10 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-05-07 2:41PM EDT | 25.00 | 146.10 | 147.65 | 151.15 | 0.00 | - | 1 | 102 | 145.31% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240920C00045000 | 2024-05-07 2:43PM EDT | 45.00 | 126.57 | 128.00 | 131.50 | 0.00 | - | 5 | 24 | 117.19% |
| GOOGL240920C00050000 | 2024-05-14 12:14PM EDT | 50.00 | 120.12 | 123.10 | 126.60 | 0.00 | - | 3 | 40 | 111.48% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 60.00 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-05-07 3:40PM EDT | 70.00 | 106.05 | 104.75 | 105.70 | +3.95 | +3.87% | 1 | 335 | 90.36% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 75.00 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL240920C00080000 | 2024-05-06 10:13AM EDT | 80.00 | 88.00 | 94.95 | 96.85 | 0.00 | - | 1 | 681 | 87.21% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 90.05 | 91.80 | 0.00 | - | 2 | 330 | 81.54% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 90.00 | 79.27 | 85.20 | 86.15 | 0.00 | - | 1 | 561 | 73.30% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 70.55 | 80.30 | 82.20 | 0.00 | - | 2 | 207 | 73.63% |
| GOOGL240920C00100000 | 2024-05-16 12:32PM EDT | 100.00 | 75.67 | 75.45 | 76.40 | +2.47 | +3.37% | 1 | 201 | 65.60% |
| GOOGL240920C00105000 | 2024-05-16 11:34AM EDT | 105.00 | 72.00 | 70.55 | 71.55 | +8.57 | +13.51% | 1 | 424 | 61.84% |
| GOOGL240920C00110000 | 2024-05-13 1:34PM EDT | 110.00 | 60.19 | 64.65 | 67.90 | 0.00 | - | 1 | 313 | 58.87% |
| GOOGL240920C00115000 | 2024-05-16 10:25AM EDT | 115.00 | 61.47 | 60.90 | 61.85 | +6.40 | +11.62% | 11 | 530 | 54.98% |
| GOOGL240920C00120000 | 2024-05-16 3:49PM EDT | 120.00 | 55.90 | 55.05 | 57.00 | +1.80 | +3.33% | 1 | 867 | 54.32% |
| GOOGL240920C00125000 | 2024-05-16 1:55PM EDT | 125.00 | 51.84 | 50.25 | 52.15 | +2.15 | +4.33% | 5 | 4,159 | 50.59% |
| GOOGL240920C00130000 | 2024-05-15 2:02PM EDT | 130.00 | 44.74 | 45.45 | 47.35 | 0.00 | - | 10 | 2,712 | 47.11% |
| GOOGL240920C00135000 | 2024-05-16 3:54PM EDT | 135.00 | 42.55 | 41.80 | 42.70 | +1.80 | +4.42% | 49 | 3,291 | 44.29% |
| GOOGL240920C00140000 | 2024-05-16 3:42PM EDT | 140.00 | 37.70 | 37.20 | 37.80 | +1.50 | +4.14% | 92 | 6,073 | 40.27% |
| GOOGL240920C00145000 | 2024-05-16 1:39PM EDT | 145.00 | 33.45 | 32.70 | 33.30 | +1.92 | +6.09% | 65 | 4,132 | 37.79% |
| GOOGL240920C00150000 | 2024-05-16 3:54PM EDT | 150.00 | 29.15 | 28.45 | 29.25 | +1.88 | +6.89% | 193 | 9,500 | 36.56% |
| GOOGL240920C00155000 | 2024-05-16 3:41PM EDT | 155.00 | 24.75 | 24.35 | 24.85 | +1.25 | +5.32% | 11 | 4,365 | 33.73% |
| GOOGL240920C00160000 | 2024-05-16 3:25PM EDT | 160.00 | 20.72 | 20.55 | 21.35 | +0.93 | +4.70% | 142 | 6,119 | 33.13% |
| GOOGL240920C00165000 | 2024-05-16 2:42PM EDT | 165.00 | 17.59 | 17.10 | 17.55 | +1.24 | +7.58% | 110 | 5,332 | 31.05% |
| GOOGL240920C00170000 | 2024-05-16 3:53PM EDT | 170.00 | 14.37 | 14.15 | 14.35 | +1.09 | +8.21% | 184 | 4,580 | 29.91% |
| GOOGL240920C00175000 | 2024-05-16 3:56PM EDT | 175.00 | 11.50 | 11.40 | 11.55 | +0.80 | +7.48% | 250 | 8,086 | 29.01% |
| GOOGL240920C00180000 | 2024-05-16 3:59PM EDT | 180.00 | 9.10 | 9.05 | 9.15 | +0.69 | +8.20% | 332 | 5,897 | 28.31% |
| GOOGL240920C00185000 | 2024-05-16 3:58PM EDT | 185.00 | 7.20 | 7.00 | 7.15 | +0.80 | +12.50% | 71 | 2,010 | 27.80% |
| GOOGL240920C00190000 | 2024-05-16 3:01PM EDT | 190.00 | 5.50 | 5.35 | 5.50 | +0.55 | +11.11% | 98 | 2,539 | 27.37% |
| GOOGL240920C00195000 | 2024-05-16 2:04PM EDT | 195.00 | 4.11 | 4.00 | 4.15 | +0.41 | +11.08% | 14 | 1,202 | 26.97% |
| GOOGL240920C00200000 | 2024-05-16 2:49PM EDT | 200.00 | 3.20 | 2.97 | 3.10 | +0.52 | +19.40% | 97 | 7,383 | 26.70% |
| GOOGL240920C00205000 | 2024-05-16 2:04PM EDT | 205.00 | 2.28 | 2.19 | 2.27 | +0.38 | +20.00% | 1 | 1,399 | 26.42% |
| GOOGL240920C00210000 | 2024-05-16 11:35AM EDT | 210.00 | 1.68 | 1.60 | 1.67 | +0.31 | +22.63% | 5 | 1,540 | 26.32% |
| GOOGL240920C00215000 | 2024-05-16 10:23AM EDT | 215.00 | 1.23 | 1.18 | 1.24 | +0.15 | +13.89% | 14 | 760 | 26.38% |
| GOOGL240920C00220000 | 2024-05-16 2:45PM EDT | 220.00 | 0.89 | 0.88 | 0.94 | +0.10 | +12.66% | 97 | 469 | 26.61% |
| GOOGL240920C00225000 | 2024-05-15 1:09PM EDT | 225.00 | 0.59 | 0.63 | 0.78 | 0.00 | - | 1 | 520 | 27.37% |
| GOOGL240920C00230000 | 2024-05-14 3:51PM EDT | 230.00 | 0.50 | 0.47 | 0.57 | 0.00 | - | 2 | 582 | 27.37% |
| GOOGL240920C00235000 | 2024-05-15 3:36PM EDT | 235.00 | 0.35 | 0.38 | 0.49 | 0.00 | - | 1 | 1,049 | 28.20% |
| GOOGL240920C00240000 | 2024-05-15 11:23AM EDT | 240.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 40 | 1,571 | 28.74% |
| GOOGL240920C00245000 | 2024-05-08 2:05PM EDT | 245.00 | 0.36 | 0.24 | 0.33 | 0.00 | - | 2 | 66 | 29.27% |
| GOOGL240920C00250000 | 2024-05-09 3:48PM EDT | 250.00 | 0.25 | 0.19 | 0.29 | 0.00 | - | 1 | 195 | 30.05% |
| GOOGL240920C00255000 | 2024-05-15 11:40AM EDT | 255.00 | 0.17 | 0.16 | 0.26 | 0.00 | - | 10 | 5,733 | 30.88% |
| GOOGL240920C00260000 | 2024-05-16 2:59PM EDT | 260.00 | 0.18 | 0.13 | 0.22 | +0.03 | +20.00% | 20 | 367 | 31.40% |
| GOOGL240920C00265000 | 2024-05-15 12:43PM EDT | 265.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 200 | 2,171 | 32.23% |
| GOOGL240920C00270000 | 2024-05-15 12:21PM EDT | 270.00 | 0.12 | 0.08 | 0.18 | 0.00 | - | 100 | 322 | 32.96% |
| GOOGL240920C00275000 | 2024-05-15 12:21PM EDT | 275.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 100 | 139 | 33.59% |
| GOOGL240920C00280000 | 2024-05-15 12:19PM EDT | 280.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 100 | 356 | 34.08% |
| GOOGL240920C00285000 | 2024-05-16 10:04AM EDT | 285.00 | 0.09 | 0.04 | 0.13 | +0.01 | +12.50% | 3 | 301 | 34.86% |
| GOOGL240920C00290000 | 2024-05-13 2:25PM EDT | 290.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 200 | 100 | 35.55% |
| GOOGL240920C00300000 | 2024-05-16 11:21AM EDT | 300.00 | 0.09 | 0.03 | 0.10 | +0.04 | +80.00% | 6 | 500 | 36.72% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 104.69% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 95.31% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 87.50% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 82.81% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 64 | 450 | 78.13% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 79.69% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 50.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 1,775 | 64.45% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 64 | 7,735 | 70.31% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 2,398 | 56.25% |
| GOOGL240920P00075000 | 2024-05-07 2:15PM EDT | 75.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 7,569 | 53.13% |
| GOOGL240920P00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 11,691 | 50.98% |
| GOOGL240920P00085000 | 2024-05-06 10:08AM EDT | 85.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 20 | 6,999 | 50.59% |
| GOOGL240920P00090000 | 2024-05-14 12:43PM EDT | 90.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 2,403 | 47.95% |
| GOOGL240920P00095000 | 2024-05-16 1:03PM EDT | 95.00 | 0.09 | 0.05 | 0.14 | -0.02 | -18.18% | 10 | 1,212 | 45.26% |
| GOOGL240920P00100000 | 2024-05-15 2:11PM EDT | 100.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 2 | 6,181 | 42.87% |
| GOOGL240920P00105000 | 2024-05-15 2:11PM EDT | 105.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 2 | 5,893 | 40.43% |
| GOOGL240920P00110000 | 2024-05-16 2:10PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 9 | 3,962 | 38.38% |
| GOOGL240920P00115000 | 2024-05-15 3:54PM EDT | 115.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 26 | 7,027 | 36.33% |
| GOOGL240920P00120000 | 2024-05-16 1:03PM EDT | 120.00 | 0.34 | 0.32 | 0.38 | -0.03 | -8.11% | 7 | 16,076 | 34.25% |
| GOOGL240920P00125000 | 2024-05-16 2:04PM EDT | 125.00 | 0.43 | 0.43 | 0.49 | -0.07 | -14.00% | 27 | 8,821 | 32.52% |
| GOOGL240920P00130000 | 2024-05-16 3:22PM EDT | 130.00 | 0.59 | 0.55 | 0.63 | -0.05 | -7.81% | 11 | 12,951 | 30.81% |
| GOOGL240920P00135000 | 2024-05-16 1:53PM EDT | 135.00 | 0.77 | 0.71 | 0.82 | -0.11 | -12.50% | 6 | 10,120 | 29.18% |
| GOOGL240920P00140000 | 2024-05-16 3:44PM EDT | 140.00 | 1.10 | 1.05 | 1.12 | -0.09 | -7.56% | 25 | 6,153 | 27.92% |
| GOOGL240920P00145000 | 2024-05-16 2:04PM EDT | 145.00 | 1.46 | 1.48 | 1.54 | -0.18 | -10.98% | 8 | 4,603 | 26.77% |
| GOOGL240920P00150000 | 2024-05-16 3:55PM EDT | 150.00 | 2.11 | 2.11 | 2.14 | -0.28 | -11.72% | 638 | 3,818 | 25.81% |
| GOOGL240920P00155000 | 2024-05-16 3:52PM EDT | 155.00 | 2.89 | 2.88 | 2.97 | -0.43 | -12.95% | 70 | 1,294 | 24.96% |
| GOOGL240920P00160000 | 2024-05-16 3:57PM EDT | 160.00 | 4.00 | 3.95 | 4.10 | -0.40 | -9.09% | 263 | 5,286 | 24.27% |
| GOOGL240920P00165000 | 2024-05-16 3:58PM EDT | 165.00 | 5.48 | 4.95 | 5.55 | -0.60 | -9.87% | 108 | 1,663 | 23.59% |
| GOOGL240920P00170000 | 2024-05-16 3:47PM EDT | 170.00 | 7.39 | 7.20 | 7.40 | -0.59 | -7.39% | 218 | 8,096 | 23.00% |
| GOOGL240920P00175000 | 2024-05-16 3:47PM EDT | 175.00 | 9.63 | 9.40 | 9.60 | -0.77 | -7.40% | 44 | 4,441 | 22.29% |
| GOOGL240920P00180000 | 2024-05-16 3:56PM EDT | 180.00 | 12.15 | 12.05 | 12.25 | -0.85 | -6.54% | 163 | 309 | 21.64% |
| GOOGL240920P00185000 | 2024-05-16 3:02PM EDT | 185.00 | 15.10 | 14.95 | 15.55 | -2.50 | -14.20% | 56 | 21 | 21.57% |
| GOOGL240920P00190000 | 2024-05-15 12:46PM EDT | 190.00 | 21.10 | 18.35 | 19.00 | 0.00 | - | 27 | 73 | 20.86% |
| GOOGL240920P00195000 | 2024-05-10 1:01PM EDT | 195.00 | 28.15 | 22.10 | 24.10 | 0.00 | - | 1 | 13 | 24.35% |
| GOOGL240920P00200000 | 2024-05-15 10:14AM EDT | 200.00 | 28.70 | 26.25 | 27.05 | 0.00 | - | 10 | 18 | 19.59% |
| GOOGL240920P00205000 | 2024-05-16 9:37AM EDT | 205.00 | 32.10 | 30.75 | 31.55 | -2.15 | -6.28% | 1 | 1 | 19.23% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 220.00 | 46.83 | 44.15 | 46.35 | 0.00 | - | 1 | 0 | 23.61% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 230.00 | 74.60 | 55.20 | 56.35 | 0.00 | - | - | 0 | 27.06% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 69.15 | 71.35 | 0.00 | - | 1 | 0 | 31.81% |
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 250.00 | 78.00 | 74.15 | 77.80 | 0.00 | - | 5 | 0 | 43.73% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 79.10 | 83.00 | 0.00 | - | 2 | 0 | 46.50% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 149.22% |
