Marchés français ouverture 8 h 8 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0644 -0,0031 (-0,29 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 673,01 +1 831,54 (+3,17 %)
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:100.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00100000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 56.32 | 54.35 | 57.10 | +1.12 | +2.03% | 20 | 1,031 | 401.66% |
| GOOGL240426C00100000 | 2024-04-18 1:33PM EDT | 2024-04-26 | 56.37 | 55.90 | 56.30 | +1.13 | +2.05% | 3 | 15 | 123.44% |
| GOOGL240503C00100000 | 2024-04-17 1:13PM EDT | 2024-05-03 | 55.65 | 56.00 | 56.45 | 0.00 | - | 1 | 2 | 104.69% |
| GOOGL240517C00100000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 55.98 | 56.30 | 57.70 | -0.02 | -0.04% | 1 | 1,079 | 101.47% |
| GOOGL240621C00100000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 57.39 | 56.90 | 57.30 | +1.12 | +1.99% | 12 | 2,223 | 70.43% |
| GOOGL240719C00100000 | 2024-04-17 3:30PM EDT | 2024-07-19 | 57.29 | 56.40 | 58.80 | 0.00 | - | 4 | 48 | 64.45% |
| GOOGL240816C00100000 | 2024-04-15 3:31PM EDT | 2024-08-16 | 57.00 | 56.90 | 59.40 | 0.00 | - | 2 | 19 | 61.12% |
| GOOGL240920C00100000 | 2024-04-18 9:39AM EDT | 2024-09-20 | 57.50 | 57.50 | 60.00 | -0.25 | -0.43% | 2 | 195 | 57.76% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 53.76% |
| GOOGL241115C00100000 | 2024-03-15 3:26PM EDT | 2024-11-15 | 46.25 | 60.25 | 62.10 | 0.00 | - | 1 | 6 | 60.99% |
| GOOGL241220C00100000 | 2024-04-18 10:36AM EDT | 2024-12-20 | 60.70 | 59.35 | 62.00 | -2.11 | -3.36% | 2 | 744 | 54.49% |
| GOOGL250117C00100000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 61.27 | 61.00 | 61.35 | +1.03 | +1.71% | 35 | 4,772 | 53.55% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 61.05 | 63.20 | 0.00 | - | 10 | 10 | 51.43% |
| GOOGL250620C00100000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 64.50 | 62.60 | 66.00 | 0.00 | - | 4 | 932 | 51.61% |
| GOOGL250919C00100000 | 2024-04-17 2:18PM EDT | 2025-09-19 | 65.50 | 63.55 | 67.25 | 0.00 | - | 12 | 27 | 53.71% |
| GOOGL251219C00100000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 67.87 | 65.95 | 68.45 | +1.17 | +1.75% | 1 | 778 | 52.01% |
| GOOGL260116C00100000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 68.35 | 66.40 | 69.40 | +1.65 | +2.47% | 12 | 527 | 52.75% |
| GOOGL260618C00100000 | 2024-03-15 3:42PM EDT | 2026-06-18 | 57.30 | 69.90 | 73.05 | 0.00 | - | 2 | 42 | 51.02% |
| GOOGL261218C00100000 | 2024-04-16 3:39PM EDT | 2026-12-18 | 72.00 | 73.05 | 74.70 | 0.00 | - | 1 | 380 | 51.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00100000 | 2024-04-10 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,092 | 193.75% |
| GOOGL240426P00100000 | 2024-03-20 1:37PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 106.25% |
| GOOGL240503P00100000 | 2024-04-16 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 78.13% |
| GOOGL240510P00100000 | 2024-04-16 3:26PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 7 | 67.97% |
| GOOGL240517P00100000 | 2024-04-18 10:11AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 26 | 5,831 | 66.02% |
| GOOGL240621P00100000 | 2024-04-18 3:03PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | 0.00 | - | 27 | 16,558 | 49.27% |
| GOOGL240719P00100000 | 2024-04-15 10:01AM EDT | 2024-07-19 | 0.17 | 0.15 | 0.23 | 0.00 | - | 1 | 192 | 43.95% |
| GOOGL240816P00100000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 0.35 | 0.26 | 0.38 | +0.06 | +20.69% | 1 | 426 | 41.85% |
| GOOGL240920P00100000 | 2024-04-16 11:23AM EDT | 2024-09-20 | 0.45 | 0.44 | 0.53 | 0.00 | - | 4 | 6,317 | 39.16% |
| GOOGL241018P00100000 | 2024-04-18 2:02PM EDT | 2024-10-18 | 0.62 | 0.53 | 0.70 | +0.12 | +24.00% | 1 | 101 | 38.09% |
| GOOGL241115P00100000 | 2024-04-05 3:00PM EDT | 2024-11-15 | 0.78 | 0.78 | 0.90 | 0.00 | - | 40 | 166 | 37.39% |
| GOOGL241220P00100000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 1.05 | 0.94 | 1.08 | -0.05 | -4.55% | 2 | 5,366 | 36.07% |
| GOOGL250117P00100000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 1.18 | 1.13 | 1.38 | -0.02 | -1.67% | 242 | 17,800 | 36.21% |
| GOOGL250321P00100000 | 2024-04-16 9:59AM EDT | 2025-03-21 | 1.63 | 1.31 | 1.63 | 0.00 | - | 1 | 272 | 34.05% |
| GOOGL250620P00100000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 2.27 | 2.01 | 2.63 | 0.00 | - | 3 | 2,371 | 34.44% |
| GOOGL250919P00100000 | 2024-04-12 2:11PM EDT | 2025-09-19 | 2.45 | 1.98 | 3.00 | 0.00 | - | 1 | 38 | 32.53% |
| GOOGL251219P00100000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 3.10 | 3.30 | 4.70 | 0.00 | - | 4 | 1,659 | 34.76% |
| GOOGL260116P00100000 | 2024-04-17 1:38PM EDT | 2026-01-16 | 3.65 | 3.40 | 4.85 | 0.00 | - | 2 | 1,249 | 34.37% |
| GOOGL260618P00100000 | 2024-04-02 12:29PM EDT | 2026-06-18 | 4.67 | 2.71 | 4.80 | 0.00 | - | 1 | 70 | 30.76% |
| GOOGL261218P00100000 | 2024-04-18 1:56PM EDT | 2026-12-18 | 5.80 | 5.60 | 6.20 | +0.16 | +2.84% | 1 | 219 | 30.47% |
