La bourse ferme dans 4 min
CAC 40
7 705,64 -159,06 (-2,02 %) Euro Stoxx 50
4 938,32 -96,11 (-1,91 %) Dow Jones
38 479,35 -232,86 (-0,60 %) EUR/USD
1,0764 -0,0050 (-0,46 %) Gold future
2 321,80 -33,00 (-1,40 %) Bitcoin EUR
62 250,19 -2 660,62 (-4,10 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614C00105000 | 2024-06-06 12:29PM EDT | 2024-06-14 | 71.55 | 70.95 | 71.45 | 0.00 | - | - | 5 | 333.20% |
| GOOGL240621C00105000 | 2024-06-13 11:06AM EDT | 2024-06-21 | 71.48 | 71.05 | 71.70 | +2.35 | +3.40% | 10 | 2,621 | 172.27% |
| GOOGL240628C00105000 | 2024-06-06 2:36PM EDT | 2024-06-28 | 71.82 | 71.25 | 71.75 | 0.00 | - | - | 2 | 135.55% |
| GOOGL240705C00105000 | 2024-06-07 2:12PM EDT | 2024-07-05 | 70.87 | 71.35 | 71.85 | 0.00 | - | 1 | 1 | 116.70% |
| GOOGL240712C00105000 | 2024-06-07 1:37PM EDT | 2024-07-12 | 71.85 | 71.45 | 72.00 | 0.00 | - | 2 | 2 | 105.86% |
| GOOGL240719C00105000 | 2024-06-11 12:06PM EDT | 2024-07-19 | 69.68 | 71.45 | 72.05 | 0.00 | - | 175 | 1,308 | 95.90% |
| GOOGL240816C00105000 | 2024-05-28 11:10AM EDT | 2024-08-16 | 72.50 | 72.20 | 72.80 | 0.00 | - | 1 | 5 | 83.72% |
| GOOGL240920C00105000 | 2024-06-06 1:20PM EDT | 2024-09-20 | 73.40 | 72.35 | 73.15 | 0.00 | - | 2 | 423 | 70.00% |
| GOOGL241018C00105000 | 2024-05-21 1:29PM EDT | 2024-10-18 | 74.35 | 72.85 | 73.85 | 0.00 | - | 1 | 6 | 66.65% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 71.85 | 74.85 | 0.00 | - | 46 | 580 | 54.55% |
| GOOGL250117C00105000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 76.10 | 74.45 | 75.40 | 0.00 | - | 1 | 2,047 | 58.96% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 74.20 | 77.80 | 0.00 | - | 6 | 66 | 56.15% |
| GOOGL250620C00105000 | 2024-06-07 2:42PM EDT | 2025-06-20 | 76.88 | 76.40 | 78.50 | 0.00 | - | 1 | 355 | 53.33% |
| GOOGL250919C00105000 | 2024-06-04 10:47AM EDT | 2025-09-19 | 75.01 | 76.55 | 80.60 | 0.00 | - | 2 | 13 | 50.75% |
| GOOGL251219C00105000 | 2024-06-10 2:52PM EDT | 2025-12-19 | 79.65 | 79.00 | 80.75 | 0.00 | - | 1 | 294 | 51.32% |
| GOOGL260116C00105000 | 2024-06-11 3:29PM EDT | 2026-01-16 | 80.56 | 79.65 | 81.25 | 0.00 | - | 1 | 52 | 51.14% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL261218C00105000 | 2024-06-12 1:02PM EDT | 2026-12-18 | 85.30 | 83.60 | 86.75 | 0.00 | - | 1 | 384 | 49.58% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00105000 | 2024-06-13 10:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,633 | 103.13% |
| GOOGL240719P00105000 | 2024-06-13 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 836 | 25.00% |
| GOOGL240816P00105000 | 2024-06-12 1:29PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.09 | 0.00 | - | 141 | 2,548 | 51.76% |
| GOOGL240920P00105000 | 2024-06-12 9:58AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 5,555 | 45.02% |
| GOOGL241018P00105000 | 2024-05-31 2:59PM EDT | 2024-10-18 | 0.23 | 0.09 | 0.21 | 0.00 | - | 1 | 134 | 41.41% |
| GOOGL241115P00105000 | 2024-06-05 10:14AM EDT | 2024-11-15 | 0.32 | 0.17 | 0.34 | 0.00 | - | 74 | 2,993 | 40.38% |
| GOOGL241220P00105000 | 2024-06-10 2:42PM EDT | 2024-12-20 | 0.36 | 0.25 | 0.44 | 0.00 | - | 1 | 4,192 | 38.11% |
| GOOGL250117P00105000 | 2024-06-12 2:02PM EDT | 2025-01-17 | 0.41 | 0.39 | 0.53 | 0.00 | - | 9 | 12,955 | 36.77% |
| GOOGL250321P00105000 | 2024-06-10 9:31AM EDT | 2025-03-21 | 0.70 | 0.00 | 2.79 | 0.00 | - | 2 | 289 | 46.96% |
| GOOGL250620P00105000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 1.22 | 0.28 | 2.08 | 0.00 | - | 15 | 2,741 | 37.76% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 2025-09-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,227 | 12.50% |
| GOOGL251219P00105000 | 2024-06-12 10:28AM EDT | 2025-12-19 | 1.94 | 0.00 | 2.26 | 0.00 | - | 1 | 246 | 31.63% |
| GOOGL260116P00105000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 2.25 | 2.15 | 2.38 | 0.00 | - | 10 | 426 | 31.28% |
| GOOGL260618P00105000 | 2024-05-28 2:32PM EDT | 2026-06-18 | 3.42 | 2.79 | 3.70 | 0.00 | - | 1 | 155 | 31.56% |
| GOOGL261218P00105000 | 2024-06-04 2:35PM EDT | 2026-12-18 | 4.70 | 4.20 | 4.95 | 0.00 | - | 192 | 420 | 30.98% |
