La bourse est fermée
Dow Jones
38 111,48 -330,06 (-0,86 %) Nasdaq
16 737,08 -183,50 (-1,08 %) Nikkei 225
38 054,13 -502,74 (-1,30 %) EUR/USD
1,0838 +0,0030 (+0,28 %) HANG SENG
18 230,19 -246,82 (-1,34 %) Bitcoin EUR
63 119,45 +670,49 (+1,07 %)
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:155.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00155000 | 2024-05-30 3:55PM EDT | 2024-05-31 | 17.25 | 16.15 | 18.15 | -3.98 | -18.75% | 42 | 269 | 64.84% |
| GOOGL240607C00155000 | 2024-05-30 3:58PM EDT | 2024-06-07 | 17.44 | 16.85 | 18.00 | -3.71 | -17.54% | 6 | 120 | 57.35% |
| GOOGL240614C00155000 | 2024-05-30 1:26PM EDT | 2024-06-14 | 18.41 | 17.00 | 18.00 | -2.49 | -11.91% | 2 | 132 | 43.02% |
| GOOGL240621C00155000 | 2024-05-30 2:31PM EDT | 2024-06-21 | 17.78 | 17.70 | 18.40 | -3.86 | -17.84% | 84 | 9,739 | 40.33% |
| GOOGL240628C00155000 | 2024-05-29 2:34PM EDT | 2024-06-28 | 22.10 | 17.70 | 18.70 | 0.00 | - | 2 | 18 | 37.96% |
| GOOGL240705C00155000 | 2024-05-30 10:26AM EDT | 2024-07-05 | 19.75 | 18.10 | 19.20 | +0.30 | +1.54% | 1 | 2 | 37.84% |
| GOOGL240719C00155000 | 2024-05-30 3:25PM EDT | 2024-07-19 | 19.20 | 19.10 | 19.45 | -3.70 | -16.16% | 39 | 4,008 | 33.70% |
| GOOGL240816C00155000 | 2024-05-30 3:49PM EDT | 2024-08-16 | 21.15 | 21.20 | 21.45 | -3.85 | -15.40% | 17 | 1,391 | 35.67% |
| GOOGL240920C00155000 | 2024-05-30 2:54PM EDT | 2024-09-20 | 22.87 | 22.60 | 23.10 | -3.52 | -13.34% | 2 | 4,253 | 35.08% |
| GOOGL241018C00155000 | 2024-05-30 3:17PM EDT | 2024-10-18 | 23.85 | 23.70 | 24.15 | -3.05 | -11.34% | 42 | 1,064 | 34.38% |
| GOOGL241115C00155000 | 2024-05-30 2:08PM EDT | 2024-11-15 | 26.00 | 25.60 | 26.45 | -3.25 | -11.11% | 23 | 333 | 37.18% |
| GOOGL241220C00155000 | 2024-05-30 10:19AM EDT | 2024-12-20 | 27.75 | 27.10 | 27.80 | -2.94 | -9.58% | 1 | 2,548 | 36.88% |
| GOOGL250117C00155000 | 2024-05-30 11:40AM EDT | 2025-01-17 | 28.83 | 28.10 | 28.85 | -2.69 | -8.53% | 3 | 7,489 | 36.77% |
| GOOGL250321C00155000 | 2024-05-30 2:54PM EDT | 2025-03-21 | 31.05 | 30.05 | 31.95 | -3.07 | -9.00% | 2 | 1,954 | 38.27% |
| GOOGL250620C00155000 | 2024-05-30 10:25AM EDT | 2025-06-20 | 34.82 | 34.05 | 34.95 | -2.73 | -7.27% | 1 | 1,438 | 38.20% |
| GOOGL250919C00155000 | 2024-05-30 10:23AM EDT | 2025-09-19 | 38.00 | 37.10 | 38.15 | -2.35 | -5.82% | 2 | 86 | 38.90% |
| GOOGL251219C00155000 | 2024-05-20 10:08AM EDT | 2025-12-19 | 45.50 | 39.10 | 41.00 | 0.00 | - | 1 | 401 | 39.34% |
| GOOGL260116C00155000 | 2024-05-30 11:32AM EDT | 2026-01-16 | 42.03 | 40.80 | 42.00 | -2.62 | -5.87% | 2 | 2,085 | 39.67% |
| GOOGL260618C00155000 | 2024-05-30 1:01PM EDT | 2026-06-18 | 46.44 | 44.40 | 46.55 | -1.54 | -3.21% | 2 | 36 | 40.54% |
| GOOGL261218C00155000 | 2024-05-23 2:26PM EDT | 2026-12-18 | 49.90 | 48.45 | 51.20 | 0.00 | - | 1 | 271 | 41.10% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00155000 | 2024-05-30 3:24PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 1,436 | 57.03% |
| GOOGL240607P00155000 | 2024-05-30 3:59PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | 0.00 | - | 161 | 1,147 | 34.57% |
| GOOGL240614P00155000 | 2024-05-30 3:05PM EDT | 2024-06-14 | 0.26 | 0.11 | 0.27 | +0.09 | +52.94% | 49 | 1,153 | 31.84% |
| GOOGL240621P00155000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 0.38 | 0.34 | 0.38 | +0.14 | +58.33% | 245 | 4,934 | 28.66% |
| GOOGL240628P00155000 | 2024-05-30 3:58PM EDT | 2024-06-28 | 0.52 | 0.45 | 0.55 | +0.20 | +62.50% | 34 | 250 | 27.49% |
| GOOGL240705P00155000 | 2024-05-30 11:54AM EDT | 2024-07-05 | 0.57 | 0.54 | 0.70 | +0.17 | +42.50% | 27 | 23 | 26.39% |
| GOOGL240719P00155000 | 2024-05-30 3:44PM EDT | 2024-07-19 | 1.05 | 0.40 | 1.05 | +0.32 | +43.84% | 438 | 6,809 | 25.34% |
| GOOGL240816P00155000 | 2024-05-30 3:44PM EDT | 2024-08-16 | 2.50 | 2.41 | 2.51 | +0.64 | +34.41% | 104 | 2,033 | 27.88% |
| GOOGL240920P00155000 | 2024-05-30 12:10PM EDT | 2024-09-20 | 3.23 | 3.15 | 3.30 | +0.75 | +30.24% | 24 | 1,206 | 26.11% |
| GOOGL241018P00155000 | 2024-05-30 12:15PM EDT | 2024-10-18 | 3.55 | 3.85 | 4.00 | +0.52 | +17.16% | 4 | 988 | 25.59% |
| GOOGL241115P00155000 | 2024-05-30 3:18PM EDT | 2024-11-15 | 5.20 | 5.10 | 5.25 | +0.84 | +19.27% | 147 | 1,582 | 26.79% |
| GOOGL241220P00155000 | 2024-05-30 2:54PM EDT | 2024-12-20 | 5.90 | 5.80 | 6.00 | +0.85 | +16.83% | 105 | 892 | 26.19% |
| GOOGL250117P00155000 | 2024-05-30 2:54PM EDT | 2025-01-17 | 6.35 | 6.40 | 6.65 | +0.95 | +17.59% | 69 | 2,928 | 26.01% |
| GOOGL250321P00155000 | 2024-05-30 1:23PM EDT | 2025-03-21 | 7.60 | 6.60 | 9.30 | +0.80 | +11.76% | 600 | 2,494 | 28.12% |
| GOOGL250620P00155000 | 2024-05-29 12:34PM EDT | 2025-06-20 | 9.50 | 8.65 | 10.00 | +0.75 | +8.57% | 2 | 1,300 | 25.74% |
| GOOGL250919P00155000 | 2024-05-22 1:07PM EDT | 2025-09-19 | 10.64 | 11.05 | 12.20 | 0.00 | - | 6 | 151 | 26.35% |
| GOOGL251219P00155000 | 2024-05-29 3:55PM EDT | 2025-12-19 | 12.50 | 12.50 | 13.05 | +0.75 | +6.38% | 1 | 140 | 25.28% |
| GOOGL260116P00155000 | 2024-05-29 10:54AM EDT | 2026-01-16 | 12.43 | 12.90 | 14.00 | 0.00 | - | 36 | 175 | 25.89% |
| GOOGL260618P00155000 | 2024-05-29 2:29PM EDT | 2026-06-18 | 14.25 | 14.70 | 16.30 | 0.00 | - | 1 | 9 | 25.72% |
| GOOGL261218P00155000 | 2024-05-17 10:14AM EDT | 2026-12-18 | 16.87 | 16.85 | 18.40 | 0.00 | - | 1 | 132 | 25.20% |
