La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 008,79 -864,12 (-1,44 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00105000 | 2024-04-26 1:35PM EDT | 2024-05-03 | 67.52 | 66.00 | 67.95 | +16.59 | +32.57% | 4 | 4 | 131.25% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 51.50 | 66.15 | 68.10 | 0.00 | - | 2 | 3 | 117.38% |
| GOOGL240517C00105000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 67.24 | 66.90 | 67.75 | +15.91 | +31.00% | 1 | 101 | 107.81% |
| GOOGL240621C00105000 | 2024-04-25 3:07PM EDT | 2024-06-21 | 67.61 | 66.95 | 68.35 | +15.68 | +30.19% | 1 | 3,015 | 73.88% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 67.70 | 68.75 | 0.00 | - | 25 | 85 | 68.43% |
| GOOGL240816C00105000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 54.60 | 68.25 | 69.35 | 0.00 | - | 1 | 6 | 64.77% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 67.70 | 69.95 | 0.00 | - | 2 | 421 | 56.71% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 68.20 | 70.45 | 0.00 | - | 6 | 6 | 55.29% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 70.10 | 71.70 | +13.15 | +22.81% | 46 | 557 | 54.99% |
| GOOGL250117C00105000 | 2024-04-26 1:27PM EDT | 2025-01-17 | 71.20 | 70.60 | 72.25 | +15.30 | +27.37% | 19 | 2,070 | 54.15% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 70.70 | 73.65 | 0.00 | - | 6 | 66 | 51.28% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 2025-06-20 | 75.25 | 71.75 | 75.00 | +13.65 | +22.16% | 1 | 361 | 53.26% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 2025-12-19 | 65.35 | 75.75 | 77.90 | 0.00 | - | 1 | 299 | 50.60% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 76.55 | 79.05 | 0.00 | - | 1 | 53 | 51.74% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL261218C00105000 | 2024-04-26 2:29PM EDT | 2026-12-18 | 81.56 | 80.00 | 84.05 | +10.76 | +15.20% | 3 | 377 | 49.45% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 16 | 26 | 112.50% |
| GOOGL240510P00105000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 81.25% |
| GOOGL240517P00105000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 5 | 6,275 | 78.52% |
| GOOGL240524P00105000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 72.27% |
| GOOGL240531P00105000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.31 | 0.00 | - | 11 | 14 | 72.95% |
| GOOGL240621P00105000 | 2024-04-26 12:38PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.10 | -0.08 | -57.14% | 15 | 3,650 | 52.93% |
| GOOGL240719P00105000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 15 | 841 | 45.51% |
| GOOGL240816P00105000 | 2024-04-25 1:37PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.21 | -0.32 | -71.11% | 2 | 2,587 | 42.63% |
| GOOGL240920P00105000 | 2024-04-26 10:41AM EDT | 2024-09-20 | 0.25 | 0.21 | 0.29 | -0.33 | -56.90% | 67 | 6,032 | 39.09% |
| GOOGL241018P00105000 | 2024-04-26 10:15AM EDT | 2024-10-18 | 0.28 | 0.22 | 0.36 | -0.62 | -68.89% | 6 | 162 | 37.11% |
| GOOGL241115P00105000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 0.84 | 0.30 | 0.61 | -0.16 | -16.00% | 1 | 3,060 | 37.82% |
| GOOGL241220P00105000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 1.37 | 0.48 | 0.65 | 0.00 | - | 3 | 4,293 | 35.35% |
| GOOGL250117P00105000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 0.72 | 0.59 | 0.82 | -0.78 | -52.00% | 29 | 13,293 | 35.01% |
| GOOGL250321P00105000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 1.56 | 0.00 | 1.95 | -0.35 | -18.32% | 2 | 114 | 38.32% |
| GOOGL250620P00105000 | 2024-04-26 3:00PM EDT | 2025-06-20 | 1.62 | 0.86 | 2.96 | -1.00 | -38.17% | 2 | 2,684 | 37.98% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 2025-09-19 | 3.18 | 1.63 | 2.40 | 0.00 | - | 1 | 1,226 | 32.47% |
| GOOGL251219P00105000 | 2024-04-26 11:30AM EDT | 2025-12-19 | 2.66 | 2.48 | 2.82 | -1.44 | -35.12% | 8 | 246 | 31.29% |
| GOOGL260116P00105000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 4.38 | 2.73 | 3.15 | 0.00 | - | 1 | 435 | 31.57% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 37.48% |
| GOOGL261218P00105000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 4.90 | 4.10 | 6.25 | -1.56 | -24.15% | 20 | 289 | 31.92% |
