La bourse ferme dans 2 h 59 min
CAC 40
8 247,12 +59,47 (+0,73 %) Euro Stoxx 50
5 094,33 +39,92 (+0,79 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,0216 %) Gold future
2 377,70 +37,40 (+1,60 %) BTC-EUR
58 674,04 +1 895,76 (+3,34 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-05-03 1:55PM EDT | 90.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240510C00100000 | 2024-05-09 3:47PM EDT | 100.00 | 69.51 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| GOOGL240510C00105000 | 2024-05-08 3:59PM EDT | 105.00 | 64.62 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL240510C00110000 | 2024-05-09 2:39PM EDT | 110.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240510C00120000 | 2024-05-03 1:00PM EDT | 120.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL240510C00130000 | 2024-05-09 12:41PM EDT | 130.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| GOOGL240510C00135000 | 2024-05-09 1:57PM EDT | 135.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.00% |
| GOOGL240510C00136000 | 2024-05-07 10:15AM EDT | 136.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240510C00138000 | 2024-05-03 10:09AM EDT | 138.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240510C00139000 | 2024-05-03 3:44PM EDT | 139.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| GOOGL240510C00140000 | 2024-05-09 1:32PM EDT | 140.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 54 | 60 | 0.00% |
| GOOGL240510C00141000 | 2024-05-08 3:31PM EDT | 141.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240510C00142000 | 2024-05-09 10:51AM EDT | 142.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 0.00% |
| GOOGL240510C00143000 | 2024-05-09 2:43PM EDT | 143.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
| GOOGL240510C00144000 | 2024-05-09 10:22AM EDT | 144.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| GOOGL240510C00145000 | 2024-05-09 10:29AM EDT | 145.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| GOOGL240510C00146000 | 2024-05-09 3:25PM EDT | 146.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| GOOGL240510C00147000 | 2024-05-09 3:56PM EDT | 147.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 0.00% |
| GOOGL240510C00148000 | 2024-05-09 2:14PM EDT | 148.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| GOOGL240510C00149000 | 2024-05-09 1:44PM EDT | 149.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| GOOGL240510C00150000 | 2024-05-09 3:27PM EDT | 150.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 16 | 206 | 0.00% |
| GOOGL240510C00152500 | 2024-05-09 11:14AM EDT | 152.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 19 | 198 | 0.00% |
| GOOGL240510C00155000 | 2024-05-09 3:59PM EDT | 155.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 67 | 458 | 0.00% |
| GOOGL240510C00157500 | 2024-05-09 2:07PM EDT | 157.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 23 | 870 | 0.00% |
| GOOGL240510C00160000 | 2024-05-09 3:47PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 130 | 1,224 | 0.00% |
| GOOGL240510C00162500 | 2024-05-09 3:57PM EDT | 162.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 50 | 1,051 | 0.00% |
| GOOGL240510C00165000 | 2024-05-09 3:59PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 548 | 3,500 | 0.00% |
| GOOGL240510C00167500 | 2024-05-09 3:59PM EDT | 167.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2,965 | 5,101 | 0.00% |
| GOOGL240510C00170000 | 2024-05-09 3:59PM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16,946 | 9,652 | 0.20% |
| GOOGL240510C00172500 | 2024-05-09 3:59PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,233 | 9,308 | 6.25% |
| GOOGL240510C00175000 | 2024-05-09 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,604 | 34,169 | 12.50% |
| GOOGL240510C00177500 | 2024-05-09 3:56PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 700 | 6,664 | 25.00% |
| GOOGL240510C00180000 | 2024-05-09 3:50PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 3,046 | 25.00% |
| GOOGL240510C00182500 | 2024-05-09 1:55PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,767 | 25.00% |
| GOOGL240510C00185000 | 2024-05-09 10:05AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,386 | 50.00% |
| GOOGL240510C00187500 | 2024-05-07 11:07AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| GOOGL240510C00190000 | 2024-05-09 1:13PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,652 | 50.00% |
| GOOGL240510C00192500 | 2024-05-08 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| GOOGL240510C00195000 | 2024-05-06 12:49PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 771 | 50.00% |
| GOOGL240510C00197500 | 2024-04-30 3:26PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 242 | 50.00% |
| GOOGL240510C00200000 | 2024-05-08 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 50.00% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GOOGL240510C00210000 | 2024-05-07 3:43PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL240510C00220000 | 2024-05-07 3:56PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 126 | 50.00% |
| GOOGL240510C00225000 | 2024-05-07 3:47PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| GOOGL240510C00230000 | 2024-05-08 12:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240510C00235000 | 2024-05-08 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00075000 | 2024-05-01 2:02PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| GOOGL240510P00110000 | 2024-05-07 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 100.00% |
| GOOGL240510P00115000 | 2024-05-07 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| GOOGL240510P00120000 | 2024-05-08 10:08AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 50.00% |
| GOOGL240510P00125000 | 2024-05-08 10:56AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 50.00% |
| GOOGL240510P00130000 | 2024-05-09 1:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 50.00% |
| GOOGL240510P00135000 | 2024-05-09 12:27PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,282 | 50.00% |
| GOOGL240510P00136000 | 2024-05-08 1:43PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| GOOGL240510P00137000 | 2024-05-09 12:23PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 50.00% |
| GOOGL240510P00138000 | 2024-05-08 12:22PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| GOOGL240510P00139000 | 2024-05-06 3:24PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 367 | 50.00% |
| GOOGL240510P00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,812 | 50.00% |
| GOOGL240510P00141000 | 2024-05-09 10:43AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| GOOGL240510P00142000 | 2024-05-08 10:40AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 618 | 50.00% |
| GOOGL240510P00143000 | 2024-05-08 9:35AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 614 | 50.00% |
| GOOGL240510P00144000 | 2024-05-08 12:21PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 518 | 50.00% |
| GOOGL240510P00145000 | 2024-05-09 12:41PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 1,505 | 50.00% |
| GOOGL240510P00146000 | 2024-05-08 2:41PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 728 | 50.00% |
| GOOGL240510P00147000 | 2024-05-09 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 436 | 50.00% |
| GOOGL240510P00148000 | 2024-05-09 1:32PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 1,017 | 50.00% |
| GOOGL240510P00149000 | 2024-05-09 2:55PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 383 | 50.00% |
| GOOGL240510P00150000 | 2024-05-09 2:40PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 9,917 | 50.00% |
| GOOGL240510P00152500 | 2024-05-09 3:47PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 1,462 | 50.00% |
| GOOGL240510P00155000 | 2024-05-09 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 10,905 | 50.00% |
| GOOGL240510P00157500 | 2024-05-09 3:53PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 3,935 | 25.00% |
| GOOGL240510P00160000 | 2024-05-09 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 7,646 | 25.00% |
| GOOGL240510P00162500 | 2024-05-09 3:59PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 397 | 6,737 | 25.00% |
| GOOGL240510P00165000 | 2024-05-09 3:59PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,241 | 7,283 | 12.50% |
| GOOGL240510P00167500 | 2024-05-09 3:59PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14,246 | 8,772 | 6.25% |
| GOOGL240510P00170000 | 2024-05-09 3:59PM EDT | 170.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,744 | 4,758 | 0.00% |
| GOOGL240510P00172500 | 2024-05-09 3:59PM EDT | 172.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 264 | 831 | 0.00% |
| GOOGL240510P00175000 | 2024-05-09 3:59PM EDT | 175.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.00% |
| GOOGL240510P00177500 | 2024-05-08 3:54PM EDT | 177.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00180000 | 2024-05-08 9:48AM EDT | 180.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00182500 | 2024-05-09 3:08PM EDT | 182.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 250 | 110 | 0.00% |
| GOOGL240510P00185000 | 2024-05-09 3:08PM EDT | 185.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 250 | 59 | 0.00% |
| GOOGL240510P00187500 | 2024-05-07 3:29PM EDT | 187.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00197500 | 2024-05-09 11:33AM EDT | 197.50 | 28.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
