La bourse est fermée
Dow Jones
39 838,29 +280,18 (+0,71 %) Nasdaq
16 729,00 +217,82 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 350,46 +3 922,07 (+6,95 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:130.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00130000 | 2024-05-15 1:49PM EDT | 2024-05-17 | 41.52 | 41.95 | 42.40 | +1.32 | +3.28% | 29 | 3,398 | 160.35% |
| GOOGL240524C00130000 | 2024-05-13 3:35PM EDT | 2024-05-24 | 42.07 | 41.75 | 43.05 | +3.45 | +8.93% | 1 | 25 | 87.79% |
| GOOGL240531C00130000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 42.22 | 42.25 | 42.75 | +5.65 | +15.45% | 1 | 20 | 71.78% |
| GOOGL240607C00130000 | 2024-05-14 10:44AM EDT | 2024-06-07 | 40.22 | 42.00 | 42.90 | 0.00 | - | 1 | 3 | 58.64% |
| GOOGL240614C00130000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 34.75 | 42.30 | 43.10 | 0.00 | - | 1 | 1 | 58.30% |
| GOOGL240621C00130000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 42.25 | 42.30 | 42.95 | +0.72 | +1.73% | 7 | 6,676 | 51.07% |
| GOOGL240719C00130000 | 2024-05-15 1:14PM EDT | 2024-07-19 | 42.79 | 43.00 | 43.70 | +0.48 | +1.13% | 21 | 826 | 51.31% |
| GOOGL240816C00130000 | 2024-05-15 9:40AM EDT | 2024-08-16 | 43.85 | 43.85 | 44.55 | +1.29 | +3.03% | 1 | 606 | 48.84% |
| GOOGL240920C00130000 | 2024-05-15 2:02PM EDT | 2024-09-20 | 44.74 | 44.65 | 45.35 | +1.89 | +4.41% | 10 | 2,717 | 45.76% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 2024-10-18 | 46.25 | 45.50 | 45.85 | 0.00 | - | 6 | 460 | 43.63% |
| GOOGL241115C00130000 | 2024-05-13 11:44AM EDT | 2024-11-15 | 41.37 | 46.70 | 46.95 | 0.00 | - | 2 | 212 | 44.24% |
| GOOGL241220C00130000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 46.99 | 47.50 | 47.90 | +2.09 | +4.65% | 1 | 585 | 43.58% |
| GOOGL250117C00130000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 48.47 | 48.10 | 48.75 | +1.27 | +2.69% | 4 | 4,423 | 43.47% |
| GOOGL250321C00130000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 50.60 | 49.75 | 50.45 | +1.03 | +2.08% | 1 | 38 | 42.96% |
| GOOGL250620C00130000 | 2024-05-14 3:41PM EDT | 2025-06-20 | 51.45 | 51.20 | 52.70 | 0.00 | - | 6 | 1,162 | 42.38% |
| GOOGL250919C00130000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 53.05 | 54.50 | 55.20 | 0.00 | - | 1 | 23 | 42.69% |
| GOOGL251219C00130000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 56.60 | 55.30 | 59.65 | +0.55 | +0.98% | 2 | 358 | 46.23% |
| GOOGL260116C00130000 | 2024-05-14 1:28PM EDT | 2026-01-16 | 56.90 | 55.50 | 58.20 | 0.00 | - | 6 | 713 | 42.95% |
| GOOGL260618C00130000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 55.70 | 60.00 | 62.65 | 0.00 | - | 2 | 70 | 44.43% |
| GOOGL261218C00130000 | 2024-05-15 1:28PM EDT | 2026-12-18 | 64.30 | 64.30 | 65.50 | +3.80 | +6.28% | 1 | 524 | 43.33% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00130000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27,483 | 103.13% |
| GOOGL240524P00130000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 982 | 56.25% |
| GOOGL240531P00130000 | 2024-05-15 12:05PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 6 | 186 | 51.56% |
| GOOGL240607P00130000 | 2024-05-14 10:30AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.06 | 0.00 | - | 30 | 47 | 47.07% |
| GOOGL240614P00130000 | 2024-05-13 12:49PM EDT | 2024-06-14 | 0.10 | 0.02 | 0.11 | 0.00 | - | 14 | 15 | 44.82% |
| GOOGL240621P00130000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | 0.00 | - | 42 | 14,668 | 39.45% |
| GOOGL240628P00130000 | 2024-05-13 10:21AM EDT | 2024-06-28 | 0.25 | 0.02 | 0.17 | 0.00 | - | 1 | 1 | 39.75% |
| GOOGL240719P00130000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.18 | -0.02 | -9.52% | 25 | 6,107 | 33.11% |
| GOOGL240816P00130000 | 2024-05-15 1:55PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | -0.11 | -20.00% | 27 | 4,012 | 32.57% |
| GOOGL240920P00130000 | 2024-05-15 2:28PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.66 | -0.09 | -12.00% | 20 | 12,955 | 30.05% |
| GOOGL241018P00130000 | 2024-05-15 1:04PM EDT | 2024-10-18 | 0.95 | 0.89 | 0.93 | -0.07 | -6.86% | 15 | 1,780 | 29.42% |
| GOOGL241115P00130000 | 2024-05-15 10:59AM EDT | 2024-11-15 | 1.42 | 1.38 | 1.42 | -0.15 | -9.55% | 223 | 3,564 | 30.10% |
| GOOGL241220P00130000 | 2024-05-15 11:37AM EDT | 2024-12-20 | 1.78 | 1.68 | 1.71 | -0.20 | -10.10% | 3 | 12,500 | 29.04% |
| GOOGL250117P00130000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 1.94 | 1.92 | 2.00 | -0.21 | -9.77% | 27 | 14,984 | 28.60% |
| GOOGL250321P00130000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 2.83 | 2.66 | 2.81 | -0.27 | -8.71% | 23 | 444 | 28.35% |
| GOOGL250620P00130000 | 2024-05-14 1:34PM EDT | 2025-06-20 | 4.13 | 3.70 | 3.90 | 0.00 | - | 8 | 2,107 | 27.88% |
| GOOGL250919P00130000 | 2024-05-10 11:50AM EDT | 2025-09-19 | 5.72 | 3.35 | 5.15 | 0.00 | - | 2 | 59 | 27.94% |
| GOOGL251219P00130000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 6.50 | 6.00 | 6.50 | 0.00 | - | 78 | 480 | 28.22% |
| GOOGL260116P00130000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 6.65 | 6.45 | 6.75 | -0.50 | -6.99% | 20 | 2,811 | 28.02% |
| GOOGL260618P00130000 | 2024-05-07 9:31AM EDT | 2026-06-18 | 9.00 | 8.05 | 8.45 | 0.00 | - | 5 | 323 | 27.69% |
| GOOGL261218P00130000 | 2024-05-15 2:45PM EDT | 2026-12-18 | 9.95 | 9.65 | 10.25 | -0.60 | -5.69% | 1 | 603 | 27.27% |
