La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 256,85 +368,80 (+0,75 %)
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 :
Prix d’exercice:70.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00070000 | 2024-09-06 12:25PM EDT | 2024-09-20 | 81.90 | 79.50 | 82.80 | -13.60 | -14.24% | 5 | 334 | 192.58% |
| GOOGL241018C00070000 | 2024-08-21 10:47AM EDT | 2024-10-18 | 97.30 | 79.85 | 82.90 | 0.00 | - | 1 | 22 | 120.70% |
| GOOGL241115C00070000 | 2024-09-06 3:37PM EDT | 2024-11-15 | 81.91 | 81.25 | 82.50 | -11.00 | -11.84% | 1 | 5 | 106.79% |
| GOOGL241220C00070000 | 2024-08-29 2:37PM EDT | 2024-12-20 | 92.50 | 80.50 | 84.35 | 0.00 | - | 3 | 215 | 95.90% |
| GOOGL250117C00070000 | 2024-09-05 10:38AM EDT | 2025-01-17 | 90.15 | 80.80 | 84.50 | 0.00 | - | 1 | 673 | 87.92% |
| GOOGL250321C00070000 | 2024-08-22 11:33AM EDT | 2025-03-21 | 97.45 | 80.20 | 85.00 | 0.00 | - | 4 | 5 | 71.83% |
| GOOGL250620C00070000 | 2024-08-22 3:07PM EDT | 2025-06-20 | 97.20 | 82.50 | 84.65 | 0.00 | - | 60 | 150 | 66.54% |
| GOOGL250919C00070000 | 2024-09-06 12:25PM EDT | 2025-09-19 | 84.90 | 81.50 | 86.50 | -11.85 | -12.25% | 5 | 2 | 60.36% |
| GOOGL251219C00070000 | 2024-09-04 3:21PM EDT | 2025-12-19 | 90.50 | 82.55 | 87.00 | 0.00 | - | 4 | 282 | 57.83% |
| GOOGL260116C00070000 | 2024-08-14 9:55AM EDT | 2026-01-16 | 93.88 | 82.50 | 87.50 | 0.00 | - | 2 | 74 | 57.15% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 78.24% |
| GOOGL261218C00070000 | 2024-09-06 2:53PM EDT | 2026-12-18 | 88.14 | 85.00 | 89.50 | -6.56 | -6.93% | 2 | 113 | 51.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00070000 | 2024-08-06 3:32PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 2,397 | 128.13% |
| GOOGL241018P00070000 | 2024-08-26 3:57PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,627 | 79.69% |
| GOOGL241115P00070000 | 2024-09-04 3:15PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 27 | 67.97% |
| GOOGL241220P00070000 | 2024-08-14 12:48PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 3 | 765 | 59.67% |
| GOOGL250117P00070000 | 2024-08-29 2:10PM EDT | 2025-01-17 | 0.09 | 0.09 | 0.16 | 0.00 | - | 1 | 2,874 | 55.57% |
| GOOGL250321P00070000 | 2024-08-26 12:41PM EDT | 2025-03-21 | 0.15 | 0.02 | 0.30 | 0.00 | - | 5 | 468 | 51.76% |
| GOOGL250620P00070000 | 2024-08-21 2:39PM EDT | 2025-06-20 | 0.21 | 0.10 | 0.85 | 0.00 | - | 6 | 2,500 | 51.25% |
| GOOGL250919P00070000 | 2024-08-21 2:43PM EDT | 2025-09-19 | 0.29 | 0.18 | 1.76 | 0.00 | - | 6 | 75 | 52.26% |
| GOOGL251219P00070000 | 2024-08-23 2:48PM EDT | 2025-12-19 | 0.96 | 0.29 | 0.90 | 0.00 | - | 2 | 580 | 40.53% |
| GOOGL260116P00070000 | 2024-09-05 2:47PM EDT | 2026-01-16 | 0.60 | 0.48 | 1.05 | 0.00 | - | 2 | 989 | 40.63% |
| GOOGL260618P00070000 | 2024-08-15 9:30AM EDT | 2026-06-18 | 1.16 | 0.43 | 2.44 | 0.00 | - | 5 | 17 | 43.23% |
| GOOGL261218P00070000 | 2024-08-21 3:02PM EDT | 2026-12-18 | 1.00 | 0.69 | 2.94 | 0.00 | - | 2 | 399 | 40.14% |
