La bourse ferme dans 1 h 35 min
CAC 40
8 124,04 +18,26 (+0,23 %) Euro Stoxx 50
5 013,27 +5,10 (+0,10 %) Dow Jones
38 496,73 -6,96 (-0,02 %) EUR/USD
1,0696 -0,0008 (-0,07 %) Gold future
2 333,80 -8,30 (-0,35 %) Bitcoin EUR
61 935,45 -243,11 (-0,39 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:55AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 42.95 | 44.45 | 0.00 | - | 6 | 7 | 227.34% |
| GOOGL240503C00115000 | 2024-04-19 1:22PM EDT | 2024-05-03 | 39.25 | 42.15 | 44.40 | 0.00 | - | 15 | 17 | 105.18% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 43.50 | 44.65 | 0.00 | - | - | 2 | 105.03% |
| GOOGL240517C00115000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 41.41 | 43.90 | 44.60 | 0.00 | - | 6 | 411 | 91.70% |
| GOOGL240621C00115000 | 2024-04-22 10:09AM EDT | 2024-06-21 | 42.17 | 44.75 | 45.35 | 0.00 | - | 6 | 1,963 | 66.75% |
| GOOGL240719C00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 42.55 | 45.20 | 45.70 | 0.00 | - | 1 | 186 | 57.93% |
| GOOGL240816C00115000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 42.90 | 45.90 | 46.45 | 0.00 | - | 7 | 123 | 54.72% |
| GOOGL240920C00115000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 46.05 | 47.05 | 47.25 | 0.00 | - | 1 | 524 | 52.58% |
| GOOGL241018C00115000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 44.90 | 47.75 | 48.20 | 0.00 | - | 1 | 30 | 51.64% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 48.60 | 49.05 | 0.00 | - | 1 | 41 | 51.08% |
| GOOGL241220C00115000 | 2024-04-19 12:13PM EDT | 2024-12-20 | 45.15 | 49.55 | 50.05 | 0.00 | - | 2 | 874 | 50.36% |
| GOOGL250117C00115000 | 2024-04-22 10:16AM EDT | 2025-01-17 | 47.50 | 49.85 | 50.55 | 0.00 | - | 3 | 1,154 | 49.88% |
| GOOGL250321C00115000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 47.25 | 51.25 | 52.55 | 0.00 | - | 6 | 40 | 50.01% |
| GOOGL250620C00115000 | 2024-04-23 10:56AM EDT | 2025-06-20 | 53.70 | 52.20 | 55.20 | 0.00 | - | 9 | 584 | 50.06% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 2025-09-19 | 53.25 | 54.10 | 57.85 | 0.00 | - | 4 | 8 | 50.46% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 2025-12-19 | 55.20 | 56.75 | 58.65 | 0.00 | - | 1 | 202 | 47.90% |
| GOOGL260116C00115000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 58.50 | 57.65 | 59.55 | 0.00 | - | 10 | 78 | 48.34% |
| GOOGL260618C00115000 | 2024-03-20 10:09AM EDT | 2026-06-18 | 52.57 | 55.50 | 58.85 | 0.00 | - | 1 | 6 | 42.32% |
| GOOGL261218C00115000 | 2024-04-23 1:50PM EDT | 2026-12-18 | 65.04 | 63.80 | 67.25 | 0.00 | - | 67 | 97 | 49.42% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00115000 | 2024-04-22 12:04PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 452 | 115.63% |
| GOOGL240503P00115000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 34 | 75.78% |
| GOOGL240510P00115000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.08 | 0.00 | - | 3 | 23 | 62.31% |
| GOOGL240517P00115000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.14 | 0.00 | - | 40 | 6,523 | 57.81% |
| GOOGL240524P00115000 | 2024-04-22 10:25AM EDT | 2024-05-24 | 0.18 | 0.07 | 0.21 | 0.00 | - | 7 | 17 | 52.34% |
| GOOGL240531P00115000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 0.19 | 0.07 | 0.22 | 0.00 | - | 2 | 6 | 50.78% |
| GOOGL240621P00115000 | 2024-04-23 1:35PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.30 | 0.00 | - | 51 | 5,862 | 42.92% |
| GOOGL240719P00115000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 0.64 | 0.40 | 0.45 | 0.00 | - | 6 | 3,857 | 38.11% |
| GOOGL240816P00115000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 0.73 | 0.67 | 0.77 | 0.00 | - | 30 | 3,098 | 37.05% |
| GOOGL240920P00115000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 1.05 | 0.91 | 0.96 | 0.00 | - | 6 | 7,153 | 34.12% |
| GOOGL241018P00115000 | 2024-04-23 1:06PM EDT | 2024-10-18 | 1.17 | 1.16 | 1.21 | 0.00 | - | 5 | 947 | 33.13% |
| GOOGL241115P00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 1.75 | 1.55 | 1.65 | 0.00 | - | 7 | 1,005 | 33.41% |
| GOOGL241220P00115000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 1.91 | 1.81 | 1.95 | 0.00 | - | 151 | 4,719 | 32.37% |
| GOOGL250117P00115000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 2.15 | 2.11 | 2.19 | -0.05 | -2.27% | 8 | 9,603 | 31.70% |
| GOOGL250321P00115000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 2.88 | 2.68 | 2.95 | 0.00 | - | 214 | 527 | 31.32% |
| GOOGL250620P00115000 | 2024-04-22 2:05PM EDT | 2025-06-20 | 4.02 | 2.95 | 3.85 | 0.00 | - | 1 | 4,458 | 30.38% |
| GOOGL250919P00115000 | 2024-04-17 10:03AM EDT | 2025-09-19 | 4.89 | 2.00 | 4.75 | 0.00 | - | 6 | 486 | 29.78% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 2025-12-19 | 5.47 | 5.10 | 5.60 | 0.00 | - | 1 | 520 | 29.27% |
| GOOGL260116P00115000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 6.85 | 5.20 | 5.95 | 0.00 | - | 1 | 1,387 | 29.33% |
| GOOGL260618P00115000 | 2024-04-23 11:31AM EDT | 2026-06-18 | 7.00 | 5.25 | 7.20 | 0.00 | - | 1 | 259 | 28.53% |
| GOOGL261218P00115000 | 2024-04-18 9:50AM EDT | 2026-12-18 | 8.95 | 7.75 | 8.70 | 0.00 | - | 10 | 48 | 27.99% |
