Marchés français ouverture 5 h 18 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 595,29 -125,18 (-0,32 %) EUR/USD
1,0743 +0,0001 (+0,01 %) HANG SENG
18 028,07 -84,56 (-0,47 %) Bitcoin EUR
61 917,19 -1 461,85 (-2,31 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614C00200000 | 2024-06-13 12:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 490 | 87.50% |
| GOOGL240621C00200000 | 2024-06-13 2:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 84 | 10,109 | 37.50% |
| GOOGL240628C00200000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 172 | 548 | 29.30% |
| GOOGL240705C00200000 | 2024-06-13 3:54PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.11 | -0.02 | -20.00% | 141 | 197 | 27.20% |
| GOOGL240712C00200000 | 2024-06-13 2:27PM EDT | 2024-07-12 | 0.15 | 0.10 | 0.18 | +0.05 | +50.00% | 29 | 38 | 25.73% |
| GOOGL240719C00200000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.26 | -0.10 | -32.26% | 277 | 5,177 | 24.71% |
| GOOGL240726C00200000 | 2024-06-13 2:18PM EDT | 2024-07-26 | 0.89 | 0.72 | 0.89 | -0.48 | -35.04% | 104 | 52 | 29.91% |
| GOOGL240802C00200000 | 2024-06-13 11:17AM EDT | 2024-08-02 | 1.20 | 0.87 | 2.19 | -0.48 | -28.57% | 4 | - | 36.57% |
| GOOGL240816C00200000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 1.42 | 1.37 | 1.68 | -0.41 | -22.40% | 623 | 3,796 | 29.56% |
| GOOGL240920C00200000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 2.55 | 2.25 | 2.53 | -0.53 | -17.21% | 761 | 7,952 | 27.37% |
| GOOGL241018C00200000 | 2024-06-13 1:33PM EDT | 2024-10-18 | 3.70 | 3.40 | 3.55 | -0.40 | -9.76% | 141 | 1,286 | 27.56% |
| GOOGL241115C00200000 | 2024-06-13 3:40PM EDT | 2024-11-15 | 5.50 | 5.15 | 5.45 | -0.50 | -8.33% | 36 | 1,881 | 30.10% |
| GOOGL241220C00200000 | 2024-06-13 3:55PM EDT | 2024-12-20 | 6.55 | 6.40 | 6.70 | -0.75 | -10.27% | 89 | 4,407 | 30.06% |
| GOOGL250117C00200000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 7.57 | 7.25 | 7.60 | -0.83 | -9.88% | 621 | 66,222 | 29.93% |
| GOOGL250321C00200000 | 2024-06-13 1:40PM EDT | 2025-03-21 | 10.50 | 9.65 | 10.55 | -0.57 | -5.15% | 12 | 808 | 31.57% |
| GOOGL250620C00200000 | 2024-06-13 3:52PM EDT | 2025-06-20 | 13.60 | 13.10 | 14.45 | -0.67 | -4.70% | 26 | 6,130 | 33.19% |
| GOOGL250919C00200000 | 2024-06-03 3:18PM EDT | 2025-09-19 | 16.55 | 16.05 | 17.50 | 0.00 | - | 14 | 1,161 | 33.70% |
| GOOGL251219C00200000 | 2024-06-13 11:24AM EDT | 2025-12-19 | 20.45 | 20.00 | 20.80 | -0.55 | -2.62% | 88 | 1,461 | 34.67% |
| GOOGL260116C00200000 | 2024-06-13 1:05PM EDT | 2026-01-16 | 21.40 | 20.80 | 22.35 | -1.05 | -4.68% | 111 | 1,814 | 35.58% |
| GOOGL260618C00200000 | 2024-06-13 10:05AM EDT | 2026-06-18 | 26.50 | 24.95 | 26.40 | -0.20 | -0.75% | 5 | 145 | 35.75% |
| GOOGL261218C00200000 | 2024-06-13 3:51PM EDT | 2026-12-18 | 30.90 | 29.50 | 33.50 | -1.20 | -3.74% | 143 | 1,014 | 38.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614P00200000 | 2024-06-05 12:52PM EDT | 2024-06-14 | 25.52 | 23.10 | 25.90 | 0.00 | - | 2 | 3 | 205.86% |
| GOOGL240621P00200000 | 2024-06-13 3:48PM EDT | 2024-06-21 | 24.27 | 24.55 | 25.15 | +0.27 | +1.13% | 9 | 9 | 54.30% |
| GOOGL240705P00200000 | 2024-06-13 2:00PM EDT | 2024-07-05 | 23.75 | 24.55 | 25.30 | 0.00 | - | 1 | 0 | 35.60% |
| GOOGL240712P00200000 | 2024-06-12 10:49AM EDT | 2024-07-12 | 22.55 | 24.45 | 25.20 | 0.00 | - | 1 | 0 | 29.42% |
| GOOGL240719P00200000 | 2024-06-13 2:37PM EDT | 2024-07-19 | 23.25 | 24.40 | 25.40 | -2.00 | -7.92% | 51 | 18 | 29.13% |
| GOOGL240726P00200000 | 2024-06-12 3:57PM EDT | 2024-07-26 | 21.84 | 23.50 | 26.20 | +21.84 | - | - | 16 | 33.77% |
| GOOGL240816P00200000 | 2024-06-10 2:31PM EDT | 2024-08-16 | 26.00 | 24.60 | 25.50 | 0.00 | - | 1 | 9 | 22.73% |
| GOOGL240920P00200000 | 2024-06-12 11:28AM EDT | 2024-09-20 | 23.61 | 25.15 | 25.85 | 0.00 | - | 1 | 18 | 20.44% |
| GOOGL241018P00200000 | 2024-06-13 10:46AM EDT | 2024-10-18 | 24.35 | 25.35 | 26.35 | -3.40 | -12.25% | 6 | 8 | 20.31% |
| GOOGL241115P00200000 | 2024-05-20 10:32AM EDT | 2024-11-15 | 25.00 | 24.30 | 27.25 | 0.00 | - | 1 | 9 | 21.52% |
| GOOGL241220P00200000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 27.40 | 26.80 | 27.80 | 0.00 | - | 1 | 12 | 20.98% |
| GOOGL250117P00200000 | 2024-06-13 3:33PM EDT | 2025-01-17 | 27.10 | 27.20 | 28.25 | +0.40 | +1.50% | 3 | 221 | 20.72% |
| GOOGL250321P00200000 | 2024-06-13 10:11AM EDT | 2025-03-21 | 27.80 | 27.85 | 31.25 | -1.60 | -5.44% | 1 | 31 | 24.20% |
| GOOGL250620P00200000 | 2024-06-11 3:24PM EDT | 2025-06-20 | 29.80 | 29.05 | 32.15 | 0.00 | - | 50 | 184 | 22.48% |
| GOOGL250919P00200000 | 2024-05-08 11:42AM EDT | 2025-09-19 | 36.25 | 30.50 | 33.50 | 0.00 | - | 1 | 7 | 22.05% |
| GOOGL251219P00200000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 34.35 | 32.70 | 35.95 | 0.00 | - | 1 | 1 | 23.20% |
| GOOGL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 35.60 | 31.50 | 36.00 | 0.00 | - | 10 | 69 | 22.70% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 32.17% |
| GOOGL261218P00200000 | 2024-06-12 9:38AM EDT | 2026-12-18 | 36.43 | 36.70 | 39.10 | 0.00 | - | 3 | 123 | 20.99% |
