La bourse ferme dans 5 h 5 min
CAC 40
7 332,72 -13,43 (-0,18 %) Euro Stoxx 50
4 414,68 -3,83 (-0,09 %) Dow Jones
36 245,50 +294,60 (+0,82 %) EUR/USD
1,0877 -0,0008 (-0,08 %) Gold future
2 086,00 -3,70 (-0,18 %) Bitcoin EUR
38 242,66 +1 915,63 (+5,27 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00050000 | 2023-11-30 3:38PM EST | 50.00 | 81.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208C00080000 | 2023-12-01 10:48AM EST | 80.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00090000 | 2023-11-10 2:26PM EST | 90.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208C00095000 | 2023-11-30 1:04PM EST | 95.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208C00100000 | 2023-12-01 2:42PM EST | 100.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL231208C00105000 | 2023-12-01 2:44PM EST | 105.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231208C00110000 | 2023-12-01 3:45PM EST | 110.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00111000 | 2023-11-30 11:56AM EST | 111.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00112000 | 2023-11-06 1:30PM EST | 112.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208C00113000 | 2023-11-20 12:13PM EST | 113.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208C00114000 | 2023-11-28 9:40AM EST | 114.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00115000 | 2023-12-01 11:13AM EST | 115.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL231208C00116000 | 2023-11-30 12:40PM EST | 116.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00117000 | 2023-11-30 12:53PM EST | 117.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00118000 | 2023-11-22 3:09PM EST | 118.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208C00119000 | 2023-12-01 12:56PM EST | 119.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231208C00120000 | 2023-12-01 12:53PM EST | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOGL231208C00121000 | 2023-12-01 1:03PM EST | 121.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL231208C00122000 | 2023-12-01 2:54PM EST | 122.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOGL231208C00123000 | 2023-11-30 2:37PM EST | 123.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL231208C00124000 | 2023-12-01 3:44PM EST | 124.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL231208C00125000 | 2023-12-01 3:09PM EST | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL231208C00126000 | 2023-12-01 2:54PM EST | 126.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL231208C00127000 | 2023-12-01 2:30PM EST | 127.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GOOGL231208C00128000 | 2023-12-01 3:59PM EST | 128.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GOOGL231208C00129000 | 2023-12-01 3:50PM EST | 129.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| GOOGL231208C00130000 | 2023-12-01 3:59PM EST | 130.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.00% |
| GOOGL231208C00131000 | 2023-12-01 3:59PM EST | 131.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5,263 | 0 | 0.00% |
| GOOGL231208C00132000 | 2023-12-01 3:59PM EST | 132.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7,390 | 0 | 0.39% |
| GOOGL231208C00133000 | 2023-12-01 3:59PM EST | 133.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11,550 | 0 | 1.56% |
| GOOGL231208C00134000 | 2023-12-01 3:59PM EST | 134.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5,648 | 0 | 3.13% |
| GOOGL231208C00135000 | 2023-12-01 3:59PM EST | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,982 | 0 | 6.25% |
| GOOGL231208C00136000 | 2023-12-01 3:59PM EST | 136.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 6.25% |
| GOOGL231208C00137000 | 2023-12-01 3:59PM EST | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,374 | 0 | 6.25% |
| GOOGL231208C00138000 | 2023-12-01 3:54PM EST | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 12.50% |
| GOOGL231208C00139000 | 2023-12-01 3:53PM EST | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| GOOGL231208C00140000 | 2023-12-01 3:57PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 12.50% |
| GOOGL231208C00141000 | 2023-12-01 3:46PM EST | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| GOOGL231208C00142000 | 2023-12-01 3:36PM EST | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GOOGL231208C00143000 | 2023-12-01 3:41PM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| GOOGL231208C00144000 | 2023-12-01 2:45PM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL231208C00145000 | 2023-12-01 3:56PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GOOGL231208C00146000 | 2023-12-01 12:37PM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOGL231208C00147000 | 2023-12-01 1:02PM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| GOOGL231208C00148000 | 2023-12-01 1:21PM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| GOOGL231208C00149000 | 2023-11-29 2:19PM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL231208C00150000 | 2023-12-01 3:58PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GOOGL231208C00152500 | 2023-11-29 3:17PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL231208C00155000 | 2023-11-30 3:01PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL231208C00157500 | 2023-11-27 12:07PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL231208C00160000 | 2023-11-17 3:21PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GOOGL231208C00165000 | 2023-11-20 10:28AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL231208C00170000 | 2023-11-16 11:54AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL231208C00175000 | 2023-11-17 10:50AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00050000 | 2023-11-29 3:38PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| GOOGL231208P00055000 | 2023-12-01 10:24AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL231208P00070000 | 2023-10-27 2:25PM EST | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| GOOGL231208P00075000 | 2023-11-01 10:38AM EST | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 214.06% |
| GOOGL231208P00090000 | 2023-11-13 3:11PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOGL231208P00095000 | 2023-11-17 10:48AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOGL231208P00100000 | 2023-11-30 2:21PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL231208P00105000 | 2023-12-01 10:26AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL231208P00110000 | 2023-12-01 11:44AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GOOGL231208P00111000 | 2023-11-30 11:20AM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GOOGL231208P00112000 | 2023-11-20 3:16PM EST | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOGL231208P00113000 | 2023-12-01 10:55AM EST | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GOOGL231208P00114000 | 2023-12-01 1:04PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| GOOGL231208P00115000 | 2023-12-01 3:39PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| GOOGL231208P00116000 | 2023-12-01 3:38PM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| GOOGL231208P00117000 | 2023-12-01 3:33PM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GOOGL231208P00118000 | 2023-12-01 1:00PM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| GOOGL231208P00119000 | 2023-12-01 3:42PM EST | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL231208P00120000 | 2023-12-01 3:47PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| GOOGL231208P00121000 | 2023-12-01 3:33PM EST | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL231208P00122000 | 2023-12-01 3:13PM EST | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GOOGL231208P00123000 | 2023-12-01 3:25PM EST | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GOOGL231208P00124000 | 2023-12-01 3:47PM EST | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| GOOGL231208P00125000 | 2023-12-01 3:48PM EST | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| GOOGL231208P00126000 | 2023-12-01 3:59PM EST | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 12.50% |
| GOOGL231208P00127000 | 2023-12-01 3:49PM EST | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| GOOGL231208P00128000 | 2023-12-01 3:59PM EST | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 6.25% |
| GOOGL231208P00129000 | 2023-12-01 3:59PM EST | 129.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,217 | 0 | 6.25% |
| GOOGL231208P00130000 | 2023-12-01 3:59PM EST | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6,063 | 0 | 3.13% |
| GOOGL231208P00131000 | 2023-12-01 3:59PM EST | 131.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4,338 | 0 | 1.56% |
| GOOGL231208P00132000 | 2023-12-01 3:58PM EST | 132.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2,834 | 0 | 0.00% |
| GOOGL231208P00133000 | 2023-12-01 3:58PM EST | 133.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 0.00% |
| GOOGL231208P00134000 | 2023-12-01 3:50PM EST | 134.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| GOOGL231208P00135000 | 2023-12-01 3:53PM EST | 135.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| GOOGL231208P00136000 | 2023-12-01 3:52PM EST | 136.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| GOOGL231208P00137000 | 2023-12-01 3:51PM EST | 137.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| GOOGL231208P00138000 | 2023-12-01 3:52PM EST | 138.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| GOOGL231208P00139000 | 2023-12-01 11:14AM EST | 139.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208P00140000 | 2023-12-01 3:04PM EST | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| GOOGL231208P00141000 | 2023-12-01 3:59PM EST | 141.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231208P00142000 | 2023-11-29 12:23PM EST | 142.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL231208P00143000 | 2023-11-24 10:49AM EST | 143.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208P00144000 | 2023-11-29 1:27PM EST | 144.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208P00145000 | 2023-11-30 11:21AM EST | 145.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL231208P00146000 | 2023-11-22 9:33AM EST | 146.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208P00149000 | 2023-11-29 2:35PM EST | 149.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208P00150000 | 2023-11-30 9:40AM EST | 150.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231208P00152500 | 2023-11-08 1:05PM EST | 152.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231208P00155000 | 2023-11-16 10:30AM EST | 155.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
