La bourse est fermée
Dow Jones
38 650,09 -62,12 (-0,16 %) Nasdaq
17 655,22 +46,79 (+0,27 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0743 -0,0071 (-0,66 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 135,77 -1 962,02 (-3,06 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:16PM EDT. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240614C00205000 | 2024-06-06 10:59AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 71.88% |
| GOOGL240621C00205000 | 2024-06-13 10:59AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 172 | 2,159 | 40.23% |
| GOOGL240628C00205000 | 2024-06-11 2:36PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 51 | 32.03% |
| GOOGL240705C00205000 | 2024-06-12 2:37PM EDT | 2024-07-05 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 42 | 28.52% |
| GOOGL240712C00205000 | 2024-06-13 12:43PM EDT | 2024-07-12 | 0.06 | 0.07 | 0.11 | -0.03 | -33.33% | 2 | 29 | 26.17% |
| GOOGL240719C00205000 | 2024-06-13 2:38PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 26 | 271 | 24.76% |
| GOOGL240726C00205000 | 2024-06-12 3:53PM EDT | 2024-07-26 | 0.62 | 0.50 | 0.68 | 0.00 | - | 17 | 28 | 30.62% |
| GOOGL240816C00205000 | 2024-06-13 2:29PM EDT | 2024-08-16 | 1.01 | 0.99 | 1.03 | -0.06 | -5.61% | 13 | 919 | 27.97% |
| GOOGL240920C00205000 | 2024-06-13 2:17PM EDT | 2024-09-20 | 1.88 | 1.81 | 1.91 | -0.22 | -10.48% | 368 | 1,782 | 27.01% |
| GOOGL241220C00205000 | 2024-06-13 9:59AM EDT | 2024-12-20 | 5.59 | 5.45 | 5.60 | +0.03 | +0.54% | 1 | 1,422 | 29.46% |
| GOOGL250117C00205000 | 2024-06-13 12:54PM EDT | 2025-01-17 | 6.45 | 6.35 | 6.50 | -0.22 | -3.30% | 605 | 1,682 | 29.47% |
| GOOGL250321C00205000 | 2024-06-12 11:53AM EDT | 2025-03-21 | 9.15 | 8.95 | 9.40 | 0.00 | - | 60 | 150 | 31.26% |
| GOOGL250620C00205000 | 2024-06-12 2:17PM EDT | 2025-06-20 | 12.55 | 12.25 | 12.50 | 0.00 | - | 77 | 1,250 | 31.85% |
| GOOGL250919C00205000 | 2024-05-31 9:39AM EDT | 2025-09-19 | 14.56 | 15.35 | 16.30 | 0.00 | - | 1 | 16 | 33.52% |
| GOOGL251219C00205000 | 2024-06-12 12:05PM EDT | 2025-12-19 | 18.90 | 17.90 | 19.15 | 0.00 | - | 3 | 230 | 34.00% |
| GOOGL260116C00205000 | 2024-06-12 10:27AM EDT | 2026-01-16 | 20.80 | 18.60 | 19.90 | 0.00 | - | 2 | 388 | 34.03% |
| GOOGL260618C00205000 | 2024-06-04 9:47AM EDT | 2026-06-18 | 22.50 | 23.35 | 25.00 | 0.00 | - | 1 | 48 | 35.43% |
| GOOGL261218C00205000 | 2024-06-13 1:39PM EDT | 2026-12-18 | 29.46 | 28.40 | 30.20 | -0.54 | -1.80% | 2 | 143 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2024-06-13 2:24PM EDT | 2024-06-21 | 28.35 | 28.55 | 29.05 | -1.65 | -5.50% | 13 | 8 | 0.00% |
| GOOGL240816P00205000 | 2024-06-12 11:18AM EDT | 2024-08-16 | 27.84 | 28.50 | 29.40 | 0.00 | - | 1 | 3 | 21.70% |
| GOOGL240920P00205000 | 2024-05-31 10:31AM EDT | 2024-09-20 | 34.52 | 28.60 | 29.50 | 0.00 | - | 5 | 6 | 18.47% |
| GOOGL241220P00205000 | 2024-05-20 10:20AM EDT | 2024-12-20 | 29.00 | 30.05 | 30.85 | 0.00 | - | 12 | 31 | 19.18% |
| GOOGL250117P00205000 | 2024-06-04 10:38AM EDT | 2025-01-17 | 33.85 | 30.35 | 31.10 | 0.00 | - | 13 | 19 | 18.68% |
| GOOGL250321P00205000 | 2024-06-04 10:04AM EDT | 2025-03-21 | 34.10 | 30.40 | 32.20 | 0.00 | - | 5 | 48 | 19.14% |
| GOOGL250620P00205000 | 2024-06-11 3:24PM EDT | 2025-06-20 | 33.32 | 33.00 | 33.70 | 0.00 | - | 50 | 251 | 19.45% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 36.86 | 34.25 | 35.50 | 0.00 | - | 2 | 2 | 20.19% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 2025-12-19 | 36.95 | 35.00 | 38.05 | 0.00 | - | 1 | 4 | 21.80% |
| GOOGL260116P00205000 | 2024-06-07 2:01PM EDT | 2026-01-16 | 36.90 | 36.20 | 37.90 | 0.00 | - | 2 | 41 | 21.08% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 33.94% |
