Marchés français ouverture 6 h 48 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 720,47 0,00 (0,00 %) EUR/USD
1,0740 -0,0002 (-0,02 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 163,05 -1 273,80 (-2,01 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614C00170000 | 2024-06-13 3:57PM EDT | 2024-06-14 | 5.28 | 5.00 | 5.65 | -2.37 | -30.98% | 179 | 1,020 | 59.81% |
| GOOGL240621C00170000 | 2024-06-13 3:55PM EDT | 2024-06-21 | 5.88 | 5.75 | 6.00 | -2.82 | -32.41% | 217 | 25,593 | 26.10% |
| GOOGL240628C00170000 | 2024-06-13 3:34PM EDT | 2024-06-28 | 7.15 | 6.15 | 6.75 | -2.05 | -22.28% | 55 | 1,969 | 25.77% |
| GOOGL240705C00170000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 7.15 | 7.05 | 7.55 | -1.50 | -17.34% | 369 | 205 | 26.67% |
| GOOGL240712C00170000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 8.25 | 7.60 | 8.00 | -0.89 | -9.74% | 2 | 105 | 25.78% |
| GOOGL240719C00170000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 8.46 | 8.25 | 8.55 | -2.13 | -20.11% | 342 | 12,620 | 25.88% |
| GOOGL240726C00170000 | 2024-06-13 3:46PM EDT | 2024-07-26 | 10.62 | 10.25 | 10.50 | -0.98 | -8.45% | 19 | 34 | 32.36% |
| GOOGL240816C00170000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 11.85 | 11.50 | 12.30 | -1.47 | -11.04% | 264 | 3,057 | 32.97% |
| GOOGL240920C00170000 | 2024-06-13 3:55PM EDT | 2024-09-20 | 13.75 | 13.60 | 13.90 | -1.85 | -11.86% | 72 | 5,122 | 31.07% |
| GOOGL241018C00170000 | 2024-06-13 3:22PM EDT | 2024-10-18 | 15.80 | 15.10 | 15.35 | -1.20 | -7.06% | 45 | 1,344 | 31.07% |
| GOOGL241115C00170000 | 2024-06-13 12:33PM EDT | 2024-11-15 | 17.70 | 17.40 | 17.60 | -1.20 | -6.35% | 7 | 1,031 | 33.22% |
| GOOGL241220C00170000 | 2024-06-13 2:07PM EDT | 2024-12-20 | 19.65 | 18.75 | 19.40 | -0.15 | -0.76% | 126 | 2,802 | 33.68% |
| GOOGL250117C00170000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 20.50 | 20.05 | 20.75 | -1.50 | -6.82% | 167 | 20,083 | 34.02% |
| GOOGL250321C00170000 | 2024-06-12 2:20PM EDT | 2025-03-21 | 24.15 | 22.55 | 25.25 | 0.00 | - | 5 | 421 | 37.53% |
| GOOGL250620C00170000 | 2024-06-13 2:21PM EDT | 2025-06-20 | 27.75 | 26.65 | 27.25 | -1.19 | -4.11% | 3 | 18,414 | 35.55% |
| GOOGL250919C00170000 | 2024-06-11 2:20PM EDT | 2025-09-19 | 30.83 | 29.55 | 31.05 | 0.00 | - | 3 | 156 | 36.87% |
| GOOGL251219C00170000 | 2024-06-13 12:32PM EDT | 2025-12-19 | 33.70 | 31.85 | 34.70 | -1.61 | -4.56% | 34 | 6,363 | 38.13% |
| GOOGL260116C00170000 | 2024-06-13 9:34AM EDT | 2026-01-16 | 34.19 | 33.15 | 34.70 | -0.81 | -2.31% | 1 | 4,362 | 37.20% |
| GOOGL260618C00170000 | 2024-06-12 12:03PM EDT | 2026-06-18 | 40.35 | 38.15 | 39.65 | 0.00 | - | 1 | 191 | 38.34% |
| GOOGL261218C00170000 | 2024-06-13 9:40AM EDT | 2026-12-18 | 45.00 | 43.50 | 44.70 | +1.01 | +2.30% | 1 | 1,065 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614P00170000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 580 | 4,867 | 35.16% |
| GOOGL240621P00170000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 0.51 | 0.48 | 0.53 | +0.22 | +75.86% | 1,804 | 23,120 | 21.75% |
| GOOGL240628P00170000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 1.07 | 1.03 | 1.08 | +0.47 | +78.33% | 524 | 2,330 | 21.31% |
| GOOGL240705P00170000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 1.43 | 1.34 | 1.49 | +0.46 | +47.42% | 429 | 281 | 20.58% |
| GOOGL240712P00170000 | 2024-06-13 3:53PM EDT | 2024-07-12 | 1.80 | 1.70 | 1.95 | +0.47 | +35.34% | 84 | 288 | 20.69% |
| GOOGL240719P00170000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 2.28 | 2.29 | 2.37 | +0.64 | +39.02% | 325 | 9,537 | 20.75% |
| GOOGL240726P00170000 | 2024-06-13 3:46PM EDT | 2024-07-26 | 3.78 | 3.35 | 4.30 | +0.68 | +21.94% | 57 | 155 | 27.77% |
| GOOGL240802P00170000 | 2024-06-13 1:17PM EDT | 2024-08-02 | 4.20 | 4.20 | 5.25 | +0.33 | +8.53% | 4 | - | 29.65% |
| GOOGL240816P00170000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.15 | +0.76 | +17.92% | 152 | 6,274 | 25.85% |
| GOOGL240920P00170000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.30 | +0.60 | +10.81% | 978 | 8,636 | 24.11% |
| GOOGL241018P00170000 | 2024-06-13 1:32PM EDT | 2024-10-18 | 6.65 | 6.95 | 7.15 | +0.20 | +3.10% | 63 | 428 | 23.44% |
| GOOGL241115P00170000 | 2024-06-13 2:46PM EDT | 2024-11-15 | 8.13 | 8.50 | 8.85 | +0.46 | +6.00% | 67 | 896 | 25.09% |
| GOOGL241220P00170000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 9.50 | 9.35 | 9.80 | +1.02 | +12.03% | 16 | 4,573 | 24.62% |
| GOOGL250117P00170000 | 2024-06-13 12:43PM EDT | 2025-01-17 | 9.90 | 9.75 | 10.40 | +0.76 | +8.32% | 42 | 3,744 | 24.13% |
| GOOGL250321P00170000 | 2024-06-13 2:06PM EDT | 2025-03-21 | 11.80 | 11.40 | 12.70 | +0.45 | +3.96% | 1 | 312 | 25.13% |
| GOOGL250620P00170000 | 2024-06-12 3:47PM EDT | 2025-06-20 | 13.20 | 12.35 | 15.05 | 0.00 | - | 4 | 997 | 25.27% |
| GOOGL250919P00170000 | 2024-06-11 9:36AM EDT | 2025-09-19 | 15.45 | 14.85 | 17.30 | 0.00 | - | 2 | 28 | 25.60% |
| GOOGL251219P00170000 | 2024-06-10 10:47AM EDT | 2025-12-19 | 18.31 | 16.75 | 18.80 | 0.00 | - | 1 | 191 | 25.21% |
| GOOGL260116P00170000 | 2024-06-13 3:55PM EDT | 2026-01-16 | 17.70 | 17.25 | 18.20 | -0.03 | -0.17% | 3 | 494 | 23.89% |
| GOOGL260618P00170000 | 2024-06-10 9:45AM EDT | 2026-06-18 | 20.50 | 19.85 | 21.00 | 0.00 | - | 1 | 83 | 24.18% |
| GOOGL261218P00170000 | 2024-06-13 12:02PM EDT | 2026-12-18 | 22.10 | 20.50 | 23.65 | -1.55 | -6.55% | 2 | 26 | 24.12% |
