La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 199,36 -547,21 (-0,92 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 111.15 | 126.60 | 129.30 | 0.00 | - | 1 | 2,179 | 89.16% |
| GOOGL250117C00050000 | 2024-04-18 2:51PM EDT | 50.00 | 122.61 | 122.50 | 125.05 | +14.31 | +13.21% | 7 | 3,823 | 93.36% |
| GOOGL250117C00055000 | 2024-04-26 2:03PM EDT | 55.00 | 118.80 | 117.00 | 120.55 | +18.40 | +18.33% | 14 | 503 | 86.60% |
| GOOGL250117C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 113.00 | 113.05 | 114.75 | +14.68 | +14.93% | 2 | 491 | 81.71% |
| GOOGL250117C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 109.00 | 108.45 | 109.85 | +13.33 | +13.93% | 40 | 336 | 78.25% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 70.00 | 104.00 | 103.75 | 105.25 | +15.61 | +17.66% | 1 | 697 | 75.61% |
| GOOGL250117C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 99.60 | 98.00 | 100.75 | +12.50 | +14.35% | 4 | 274 | 69.63% |
| GOOGL250117C00080000 | 2024-04-25 10:11AM EDT | 80.00 | 76.97 | 93.05 | 95.40 | 0.00 | - | 3 | 1,432 | 63.89% |
| GOOGL250117C00085000 | 2024-04-26 3:32PM EDT | 85.00 | 89.45 | 89.50 | 91.00 | +14.80 | +19.83% | 49 | 1,423 | 65.69% |
| GOOGL250117C00090000 | 2024-04-26 3:52PM EDT | 90.00 | 85.43 | 84.70 | 86.25 | +12.43 | +17.03% | 122 | 2,457 | 62.41% |
| GOOGL250117C00095000 | 2024-04-26 3:38PM EDT | 95.00 | 80.75 | 79.65 | 81.50 | +12.54 | +18.38% | 82 | 1,779 | 58.62% |
| GOOGL250117C00100000 | 2024-04-26 3:48PM EDT | 100.00 | 75.80 | 75.25 | 76.50 | +14.80 | +24.26% | 49 | 4,745 | 55.88% |
| GOOGL250117C00105000 | 2024-04-26 1:27PM EDT | 105.00 | 71.20 | 70.60 | 72.25 | +15.30 | +27.37% | 19 | 2,070 | 54.15% |
| GOOGL250117C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 66.70 | 65.50 | 67.80 | +14.60 | +28.02% | 31 | 3,507 | 51.07% |
| GOOGL250117C00115000 | 2024-04-26 9:45AM EDT | 115.00 | 62.10 | 60.90 | 63.00 | +14.41 | +30.22% | 8 | 1,153 | 51.80% |
| GOOGL250117C00120000 | 2024-04-26 3:25PM EDT | 120.00 | 57.70 | 56.45 | 59.15 | +14.10 | +32.34% | 123 | 5,512 | 51.34% |
| GOOGL250117C00125000 | 2024-04-26 3:37PM EDT | 125.00 | 53.40 | 52.25 | 54.60 | +13.90 | +35.19% | 541 | 5,989 | 48.64% |
| GOOGL250117C00130000 | 2024-04-26 1:14PM EDT | 130.00 | 49.00 | 47.75 | 50.50 | +13.40 | +37.64% | 77 | 4,442 | 47.07% |
| GOOGL250117C00135000 | 2024-04-26 3:42PM EDT | 135.00 | 44.94 | 43.60 | 44.95 | +13.13 | +41.28% | 642 | 5,685 | 41.81% |
| GOOGL250117C00140000 | 2024-04-26 3:37PM EDT | 140.00 | 40.78 | 39.65 | 41.00 | +12.20 | +42.69% | 209 | 6,413 | 40.47% |
| GOOGL250117C00145000 | 2024-04-26 3:31PM EDT | 145.00 | 36.60 | 35.80 | 37.05 | +11.55 | +46.11% | 95 | 7,138 | 38.92% |
| GOOGL250117C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 33.30 | 33.00 | 33.45 | +11.15 | +50.34% | 526 | 19,768 | 37.87% |
| GOOGL250117C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 29.81 | 28.80 | 29.95 | +10.16 | +51.70% | 956 | 7,962 | 36.74% |
| GOOGL250117C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 26.50 | 25.45 | 26.60 | +9.69 | +57.64% | 689 | 13,930 | 35.63% |
| GOOGL250117C00165000 | 2024-04-26 3:38PM EDT | 165.00 | 23.15 | 22.60 | 23.55 | +8.57 | +58.78% | 810 | 7,297 | 34.77% |
| GOOGL250117C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 20.70 | 20.05 | 20.75 | +8.15 | +64.94% | 771 | 18,295 | 34.05% |
| GOOGL250117C00175000 | 2024-04-26 2:50PM EDT | 175.00 | 18.00 | 17.35 | 18.25 | +7.36 | +69.17% | 344 | 3,695 | 33.52% |
| GOOGL250117C00180000 | 2024-04-26 3:51PM EDT | 180.00 | 15.75 | 15.55 | 15.85 | +6.67 | +73.46% | 1,312 | 12,058 | 32.83% |
| GOOGL250117C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 13.50 | 13.50 | 13.75 | +5.70 | +73.08% | 187 | 8,987 | 32.33% |
| GOOGL250117C00190000 | 2024-04-26 3:45PM EDT | 190.00 | 11.80 | 11.60 | 11.90 | +5.27 | +80.70% | 325 | 4,823 | 31.95% |
| GOOGL250117C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 10.12 | 9.95 | 10.20 | +4.67 | +85.69% | 503 | 4,743 | 31.51% |
| GOOGL250117C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 8.55 | 8.55 | 8.75 | +4.10 | +92.13% | 1,734 | 62,211 | 31.21% |
| GOOGL250117C00205000 | 2024-04-26 3:52PM EDT | 205.00 | 7.35 | 7.25 | 7.45 | +3.35 | +83.75% | 184 | 1,549 | 30.89% |
| GOOGL250117C00210000 | 2024-04-26 3:43PM EDT | 210.00 | 6.37 | 6.15 | 6.35 | +3.05 | +91.87% | 297 | 5,350 | 30.68% |
| GOOGL250117C00215000 | 2024-04-26 3:55PM EDT | 215.00 | 5.30 | 5.15 | 5.45 | +2.64 | +99.25% | 1,035 | 1,647 | 30.61% |
| GOOGL250117C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 4.50 | 4.45 | 4.65 | +2.20 | +95.65% | 601 | 54,115 | 30.51% |
| GOOGL250117C00225000 | 2024-04-26 2:49PM EDT | 225.00 | 3.75 | 3.75 | 3.95 | +1.76 | +88.44% | 232 | 1,097 | 30.40% |
| GOOGL250117C00230000 | 2024-04-26 3:28PM EDT | 230.00 | 3.32 | 3.15 | 3.40 | +1.66 | +100.00% | 43 | 1,062 | 30.45% |
| GOOGL250117C00235000 | 2024-04-26 3:53PM EDT | 235.00 | 2.80 | 2.71 | 2.89 | +1.37 | +95.80% | 60 | 2,962 | 30.40% |
| GOOGL250117C00240000 | 2024-04-26 10:20AM EDT | 240.00 | 2.14 | 2.33 | 2.49 | +0.84 | +64.62% | 5 | 966 | 30.48% |
| GOOGL250117C00245000 | 2024-04-26 12:34PM EDT | 245.00 | 2.07 | 2.01 | 2.15 | +0.72 | +53.33% | 15 | 1,467 | 30.58% |
| GOOGL250117C00250000 | 2024-04-26 3:23PM EDT | 250.00 | 1.81 | 1.74 | 1.85 | +0.83 | +84.69% | 93 | 1,026 | 30.65% |
| GOOGL250117C00255000 | 2024-04-26 2:29PM EDT | 255.00 | 1.52 | 1.53 | 1.62 | +0.51 | +50.50% | 12 | 401 | 30.85% |
| GOOGL250117C00260000 | 2024-04-26 11:01AM EDT | 260.00 | 1.30 | 1.34 | 1.46 | +0.28 | +27.45% | 4 | 593 | 31.23% |
| GOOGL250117C00265000 | 2024-04-26 3:58PM EDT | 265.00 | 1.22 | 1.18 | 1.25 | +0.51 | +71.83% | 112 | 2,196 | 31.24% |
| GOOGL250117C00270000 | 2024-04-26 3:54PM EDT | 270.00 | 1.06 | 1.05 | 1.10 | +0.36 | +51.43% | 216 | 16 | 31.43% |
| GOOGL250117C00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.82 | 0.80 | 0.88 | +0.13 | +18.84% | 2 | 74 | 31.98% |
| GOOGL250117C00290000 | 2024-04-26 11:33AM EDT | 290.00 | 0.65 | 0.65 | 0.80 | +0.16 | +32.65% | 5 | 60 | 33.18% |
| GOOGL250117C00300000 | 2024-04-26 12:50PM EDT | 300.00 | 0.59 | 0.53 | 0.62 | +0.21 | +55.26% | 1,346 | 4,228 | 33.40% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-04-26 11:30AM EDT | 45.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 18 | 8,023 | 55.86% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 100 | 5,181 | 52.34% |
| GOOGL250117P00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.09 | 0.02 | 0.09 | +0.02 | +28.57% | 1 | 2,618 | 50.78% |
| GOOGL250117P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 12,869 | 52.93% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 65.00 | 0.14 | 0.03 | 0.19 | 0.00 | - | 1 | 4,823 | 50.68% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 70.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 14 | 2,913 | 47.36% |
| GOOGL250117P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 0.18 | 0.10 | 0.26 | -0.07 | -28.00% | 1 | 10,327 | 45.65% |
| GOOGL250117P00080000 | 2024-04-26 3:58PM EDT | 80.00 | 0.22 | 0.14 | 0.31 | -0.16 | -42.11% | 40 | 11,749 | 43.51% |
| GOOGL250117P00085000 | 2024-04-26 10:11AM EDT | 85.00 | 0.27 | 0.25 | 0.35 | -0.22 | -44.90% | 2 | 9,449 | 41.14% |
| GOOGL250117P00090000 | 2024-04-26 1:21PM EDT | 90.00 | 0.33 | 0.30 | 0.35 | -0.27 | -45.00% | 74 | 12,972 | 38.14% |
| GOOGL250117P00095000 | 2024-04-26 3:23PM EDT | 95.00 | 0.44 | 0.33 | 0.54 | -0.51 | -53.68% | 12 | 4,271 | 37.94% |
| GOOGL250117P00100000 | 2024-04-26 3:22PM EDT | 100.00 | 0.55 | 0.50 | 0.61 | -0.53 | -49.07% | 90 | 17,699 | 35.84% |
| GOOGL250117P00105000 | 2024-04-26 2:56PM EDT | 105.00 | 0.72 | 0.59 | 0.82 | -0.78 | -52.00% | 29 | 13,293 | 35.01% |
| GOOGL250117P00110000 | 2024-04-26 2:56PM EDT | 110.00 | 0.95 | 0.78 | 1.01 | -0.83 | -46.63% | 421 | 13,829 | 33.64% |
| GOOGL250117P00115000 | 2024-04-26 2:36PM EDT | 115.00 | 1.20 | 1.11 | 1.22 | -1.12 | -48.28% | 299 | 9,553 | 32.19% |
| GOOGL250117P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 1.50 | 1.44 | 1.50 | -1.18 | -44.03% | 685 | 19,957 | 30.93% |
| GOOGL250117P00125000 | 2024-04-26 3:41PM EDT | 125.00 | 1.90 | 1.86 | 2.00 | -1.84 | -49.20% | 418 | 10,751 | 30.41% |
| GOOGL250117P00130000 | 2024-04-26 3:14PM EDT | 130.00 | 2.45 | 2.37 | 2.51 | -2.35 | -48.96% | 733 | 15,214 | 29.48% |
| GOOGL250117P00135000 | 2024-04-26 3:31PM EDT | 135.00 | 3.06 | 3.00 | 3.10 | -2.87 | -48.40% | 807 | 9,944 | 28.49% |
| GOOGL250117P00140000 | 2024-04-26 3:18PM EDT | 140.00 | 3.90 | 3.80 | 3.95 | -3.43 | -46.79% | 678 | 7,361 | 27.90% |
| GOOGL250117P00145000 | 2024-04-26 2:41PM EDT | 145.00 | 5.00 | 4.70 | 4.95 | -3.93 | -44.01% | 624 | 7,450 | 27.27% |
| GOOGL250117P00150000 | 2024-04-26 3:34PM EDT | 150.00 | 6.00 | 5.90 | 6.15 | -4.68 | -43.82% | 366 | 4,247 | 26.68% |
| GOOGL250117P00155000 | 2024-04-26 1:06PM EDT | 155.00 | 7.36 | 7.30 | 7.50 | -5.59 | -43.17% | 181 | 2,258 | 25.98% |
| GOOGL250117P00160000 | 2024-04-26 3:56PM EDT | 160.00 | 9.05 | 8.85 | 9.15 | -6.30 | -41.04% | 738 | 4,120 | 25.44% |
| GOOGL250117P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 10.85 | 10.65 | 11.00 | -7.16 | -39.76% | 663 | 393 | 24.82% |
| GOOGL250117P00170000 | 2024-04-26 3:43PM EDT | 170.00 | 12.90 | 12.85 | 13.15 | -7.87 | -37.89% | 2,617 | 1,408 | 24.27% |
| GOOGL250117P00175000 | 2024-04-26 3:48PM EDT | 175.00 | 15.35 | 15.15 | 15.50 | -9.15 | -37.35% | 313 | 874 | 23.62% |
| GOOGL250117P00180000 | 2024-04-26 1:31PM EDT | 180.00 | 17.80 | 17.75 | 18.15 | -7.73 | -30.28% | 173 | 336 | 23.00% |
| GOOGL250117P00185000 | 2024-04-26 12:59PM EDT | 185.00 | 20.85 | 20.45 | 21.70 | -8.46 | -28.86% | 13 | 21 | 23.48% |
| GOOGL250117P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 23.70 | 23.25 | 25.30 | -14.23 | -37.52% | 76 | 75 | 23.65% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 195.00 | 42.35 | 26.25 | 28.95 | 0.00 | - | 80 | 68 | 23.50% |
| GOOGL250117P00200000 | 2024-04-26 11:42AM EDT | 200.00 | 30.90 | 31.00 | 32.60 | -15.25 | -33.04% | 19 | 69 | 22.91% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 205.00 | 48.95 | 34.45 | 36.55 | 0.00 | - | - | 6 | 22.50% |
| GOOGL250117P00210000 | 2024-04-12 11:32AM EDT | 210.00 | 51.61 | 37.85 | 40.90 | 0.00 | - | 5 | 1 | 22.66% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 230.00 | 74.20 | 56.95 | 59.20 | 0.00 | - | 2 | 0 | 22.90% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 240.00 | 81.60 | 66.95 | 69.35 | 0.00 | - | 10 | 0 | 26.04% |
| GOOGL250117P00245000 | 2024-01-30 3:52PM EDT | 245.00 | 92.88 | 104.45 | 108.60 | 0.00 | - | - | 0 | 92.63% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 72.51% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 93.99% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 265.00 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 104.59% |
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 270.00 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 92.36% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 36.16% |
| GOOGL250117P00300000 | 2024-04-26 9:48AM EDT | 300.00 | 126.05 | 127.30 | 130.00 | -17.95 | -12.47% | 81 | 0 | 41.47% |
