La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 653,27 +191,04 (+0,75 %)
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:105.00
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00105000 | 2023-09-29 3:45PM EDT | 2023-10-06 | 25.89 | 24.10 | 28.45 | +1.58 | +6.50% | 13 | 121 | 109.67% |
| GOOGL231013C00105000 | 2023-09-29 1:52PM EDT | 2023-10-13 | 26.04 | 24.20 | 27.80 | +0.05 | +0.19% | 3 | 14 | 60.74% |
| GOOGL231020C00105000 | 2023-09-29 10:32AM EDT | 2023-10-20 | 28.70 | 24.35 | 28.65 | +0.50 | +1.77% | 1 | 8,420 | 66.31% |
| GOOGL231027C00105000 | 2023-09-28 1:45PM EDT | 2023-10-27 | 28.20 | 24.90 | 27.50 | 0.00 | - | 1 | 49 | 74.10% |
| GOOGL231103C00105000 | 2023-09-26 11:22AM EDT | 2023-11-03 | 23.74 | 24.70 | 29.00 | 0.00 | - | - | 1 | 56.89% |
| GOOGL231117C00105000 | 2023-09-29 11:56AM EDT | 2023-11-17 | 28.27 | 25.05 | 29.05 | +1.09 | +4.01% | 7 | 2,897 | 50.42% |
| GOOGL231215C00105000 | 2023-09-29 12:55PM EDT | 2023-12-15 | 28.41 | 27.45 | 28.95 | +0.44 | +1.57% | 2 | 815 | 55.16% |
| GOOGL240119C00105000 | 2023-09-28 3:51PM EDT | 2024-01-19 | 30.21 | 28.15 | 29.70 | 0.00 | - | 3 | 17,744 | 49.81% |
| GOOGL240216C00105000 | 2023-09-26 10:22AM EDT | 2024-02-16 | 32.15 | 28.60 | 30.60 | +4.15 | +14.82% | 4 | 123 | 48.73% |
| GOOGL240315C00105000 | 2023-09-28 1:27PM EDT | 2024-03-15 | 32.46 | 30.25 | 31.05 | 0.00 | - | 11 | 4,174 | 46.31% |
| GOOGL240419C00105000 | 2023-09-25 12:37PM EDT | 2024-04-19 | 31.35 | 30.80 | 32.70 | 0.00 | - | 1 | 3 | 48.08% |
| GOOGL240621C00105000 | 2023-09-26 11:35AM EDT | 2024-06-21 | 30.55 | 32.40 | 34.50 | 0.00 | - | 4 | 3,135 | 47.42% |
| GOOGL240920C00105000 | 2023-09-29 12:36PM EDT | 2024-09-20 | 36.92 | 35.15 | 38.15 | +0.40 | +1.10% | 2 | 435 | 50.06% |
| GOOGL241220C00105000 | 2023-09-28 3:18PM EDT | 2024-12-20 | 40.75 | 36.00 | 41.00 | 0.00 | - | 4 | 182 | 50.89% |
| GOOGL250117C00105000 | 2023-09-28 10:09AM EDT | 2025-01-17 | 38.25 | 38.40 | 39.75 | 0.00 | - | 1 | 2,245 | 46.73% |
| GOOGL250620C00105000 | 2023-09-13 1:28PM EDT | 2025-06-20 | 47.07 | 40.65 | 43.20 | 0.00 | - | 1 | 196 | 46.91% |
| GOOGL251219C00105000 | 2023-09-28 11:51AM EDT | 2025-12-19 | 47.00 | 43.05 | 48.00 | 0.00 | - | 1 | 302 | 49.00% |
| GOOGL260116C00105000 | 2023-09-29 11:15AM EDT | 2026-01-16 | 46.89 | 44.00 | 48.50 | +0.54 | +1.17% | 1 | 2 | 48.97% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00105000 | 2023-09-29 3:35PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 747 | 59.38% |
| GOOGL231013P00105000 | 2023-09-27 12:15PM EDT | 2023-10-13 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 115 | 50.39% |
| GOOGL231020P00105000 | 2023-09-29 2:49PM EDT | 2023-10-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 27 | 13,914 | 43.95% |
| GOOGL231027P00105000 | 2023-09-27 1:10PM EDT | 2023-10-27 | 0.15 | 0.18 | 0.20 | -0.13 | -46.43% | 1 | 187 | 44.82% |
| GOOGL231103P00105000 | 2023-09-29 12:16PM EDT | 2023-11-03 | 0.23 | 0.25 | 0.28 | +0.01 | +4.55% | 1 | 41 | 42.53% |
| GOOGL231117P00105000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 0.40 | 0.40 | 0.43 | +0.02 | +5.26% | 29 | 7,469 | 39.09% |
| GOOGL231215P00105000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 0.72 | 0.63 | 0.75 | +0.06 | +9.09% | 51 | 6,262 | 35.39% |
| GOOGL240119P00105000 | 2023-09-29 3:40PM EDT | 2024-01-19 | 1.15 | 0.85 | 1.17 | +0.07 | +6.48% | 155 | 18,693 | 33.01% |
| GOOGL240216P00105000 | 2023-09-29 3:57PM EDT | 2024-02-16 | 1.75 | 0.95 | 2.48 | +0.18 | +11.46% | 13 | 491 | 37.57% |
| GOOGL240315P00105000 | 2023-09-29 10:25AM EDT | 2024-03-15 | 2.09 | 1.31 | 2.13 | +0.18 | +9.42% | 31 | 4,895 | 32.50% |
| GOOGL240419P00105000 | 2023-09-29 10:59AM EDT | 2024-04-19 | 2.19 | 1.73 | 2.55 | -0.15 | -6.41% | 18 | 542 | 31.49% |
| GOOGL240621P00105000 | 2023-09-29 10:46AM EDT | 2024-06-21 | 3.05 | 3.10 | 3.55 | -0.20 | -6.15% | 2 | 3,460 | 31.23% |
| GOOGL240920P00105000 | 2023-09-28 3:13PM EDT | 2024-09-20 | 4.25 | 4.45 | 4.60 | 0.00 | - | 28 | 3,884 | 30.06% |
| GOOGL241220P00105000 | 2023-09-27 10:01AM EDT | 2024-12-20 | 5.78 | 5.30 | 5.95 | 0.00 | - | 16 | 2,624 | 30.20% |
| GOOGL250117P00105000 | 2023-09-28 1:25PM EDT | 2025-01-17 | 5.65 | 5.75 | 6.00 | 0.00 | - | 300 | 13,800 | 29.42% |
| GOOGL250620P00105000 | 2023-09-29 11:58AM EDT | 2025-06-20 | 7.00 | 5.30 | 9.40 | -0.05 | -0.71% | 2 | 687 | 32.26% |
| GOOGL251219P00105000 | 2023-09-28 10:33AM EDT | 2025-12-19 | 8.77 | 6.50 | 10.10 | 0.00 | - | 1 | 416 | 29.58% |
| GOOGL260116P00105000 | 2023-09-25 11:44AM EDT | 2026-01-16 | 8.98 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 31.36% |
© 2023 Yahoo. Tous droits réservés.
