Marchés français ouverture 8 h 38 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 453,81 -594,32 (-1,01 %)
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:110.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 2024-05-10 | 44.37 | 59.60 | 62.90 | 0.00 | - | - | 5 | 50.00% |
| GOOGL240517C00110000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 55.39 | 60.95 | 62.00 | 0.00 | - | 1 | 675 | 124.81% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 61.20 | 62.25 | 0.00 | - | 1 | 1 | 110.55% |
| GOOGL240607C00110000 | 2024-05-06 10:08AM EDT | 2024-06-07 | 58.00 | 61.40 | 62.30 | 0.00 | - | 3 | 6 | 86.57% |
| GOOGL240621C00110000 | 2024-05-07 1:20PM EDT | 2024-06-21 | 61.84 | 59.75 | 62.30 | +4.72 | +8.26% | 8 | 3,446 | 81.01% |
| GOOGL240719C00110000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 61.00 | 61.10 | 62.80 | +2.10 | +3.57% | 1 | 45 | 58.64% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 45.42 | 61.75 | 64.40 | 0.00 | - | 1 | 100 | 62.01% |
| GOOGL240920C00110000 | 2024-05-07 12:42PM EDT | 2024-09-20 | 64.00 | 62.25 | 64.95 | +6.38 | +11.07% | 12 | 317 | 57.23% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 2024-10-18 | 61.22 | 62.80 | 65.50 | 0.00 | - | 1 | 5 | 55.36% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 63.50 | 66.20 | 0.00 | - | 2 | 32 | 54.65% |
| GOOGL241220C00110000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 64.85 | 63.95 | 66.75 | +5.45 | +9.18% | 1 | 240 | 52.42% |
| GOOGL250117C00110000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 61.09 | 64.50 | 68.05 | 0.00 | - | 4 | 3,488 | 52.99% |
| GOOGL250321C00110000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 66.05 | 65.05 | 69.05 | +4.30 | +6.96% | 2 | 10 | 55.97% |
| GOOGL250620C00110000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 64.00 | 67.50 | 70.35 | 0.00 | - | 11 | 680 | 52.61% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 69.40 | 71.55 | 0.00 | - | 2 | 2 | 50.22% |
| GOOGL251219C00110000 | 2024-05-06 12:31PM EDT | 2025-12-19 | 71.75 | 70.15 | 73.10 | +3.75 | +5.51% | 2 | 435 | 49.23% |
| GOOGL260116C00110000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 71.74 | 71.45 | 73.55 | +3.04 | +4.43% | 3 | 119 | 48.95% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 2026-06-18 | 71.10 | 73.90 | 76.35 | 0.00 | - | 1 | 34 | 48.46% |
| GOOGL261218C00110000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 71.81 | 76.45 | 80.50 | 0.00 | - | 1 | 106 | 49.55% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 22 | 237.60% |
| GOOGL240517P00110000 | 2024-05-07 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,167 | 81.25% |
| GOOGL240524P00110000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 4 | 10 | 72.66% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 62.89% |
| GOOGL240621P00110000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 4 | 12,128 | 51.17% |
| GOOGL240719P00110000 | 2024-05-07 11:21AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.08 | -0.04 | -30.77% | 182 | 2,071 | 41.80% |
| GOOGL240816P00110000 | 2024-05-07 3:51PM EDT | 2024-08-16 | 0.19 | 0.14 | 0.21 | -0.06 | -24.00% | 2 | 2,010 | 40.58% |
| GOOGL240920P00110000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 0.29 | 0.24 | 0.29 | -0.09 | -23.68% | 15 | 4,197 | 36.84% |
| GOOGL241018P00110000 | 2024-05-03 1:18PM EDT | 2024-10-18 | 0.51 | 0.29 | 0.42 | 0.00 | - | 1 | 579 | 35.74% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 0.65 | 0.52 | 0.60 | 0.00 | - | 30 | 1,480 | 35.28% |
| GOOGL241220P00110000 | 2024-05-07 1:47PM EDT | 2024-12-20 | 0.74 | 0.62 | 0.79 | -0.11 | -12.94% | 5 | 3,315 | 34.27% |
| GOOGL250117P00110000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 0.90 | 0.85 | 0.96 | -0.14 | -13.46% | 2 | 13,525 | 33.69% |
| GOOGL250321P00110000 | 2024-05-06 12:14PM EDT | 2025-03-21 | 1.43 | 0.93 | 1.45 | 0.00 | - | 29 | 314 | 33.14% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 2.24 | 1.63 | 2.26 | 0.00 | - | 1 | 4,453 | 32.75% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 2.42 | 2.59 | 0.00 | - | 4 | 605 | 30.77% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 3.50 | 3.10 | 3.45 | 0.00 | - | 2 | 1,400 | 30.82% |
| GOOGL260116P00110000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 3.45 | 3.20 | 3.70 | -0.55 | -13.75% | 7 | 3,298 | 30.78% |
| GOOGL260618P00110000 | 2024-05-07 2:16PM EDT | 2026-06-18 | 4.65 | 3.05 | 4.70 | +0.15 | +3.33% | 10 | 1,506 | 29.82% |
| GOOGL261218P00110000 | 2024-05-07 2:06PM EDT | 2026-12-18 | 5.91 | 5.45 | 6.70 | +0.65 | +12.36% | 1 | 292 | 30.48% |
