Marchés français ouverture 7 h 55 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 -0,0002 (-0,02 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 619,77 +1 702,54 (+2,94 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00125000 | 2024-04-18 3:11PM EDT | 2024-04-19 | 31.65 | 30.75 | 31.25 | +1.05 | +3.43% | 62 | 1,553 | 165.63% |
| GOOGL240426C00125000 | 2024-04-15 11:11AM EDT | 2024-04-26 | 33.56 | 30.00 | 31.45 | 0.00 | - | 1 | 25 | 87.79% |
| GOOGL240503C00125000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 31.00 | 31.20 | 31.65 | 0.00 | - | 1 | 1 | 65.04% |
| GOOGL240517C00125000 | 2024-04-17 11:51AM EDT | 2024-05-17 | 30.71 | 31.70 | 32.20 | -0.89 | -2.82% | 1 | 536 | 57.32% |
| GOOGL240621C00125000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 33.45 | 32.75 | 33.20 | +1.66 | +5.22% | 35 | 5,958 | 49.76% |
| GOOGL240719C00125000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 33.00 | 32.60 | 34.95 | -1.29 | -3.76% | 40 | 362 | 51.42% |
| GOOGL240816C00125000 | 2024-04-18 9:46AM EDT | 2024-08-16 | 33.95 | 34.70 | 35.15 | +0.23 | +0.68% | 2 | 474 | 45.97% |
| GOOGL240920C00125000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 35.90 | 35.75 | 36.20 | +0.86 | +2.45% | 10 | 4,020 | 44.49% |
| GOOGL241018C00125000 | 2024-04-18 10:33AM EDT | 2024-10-18 | 36.65 | 36.65 | 37.05 | +0.15 | +0.41% | 13 | 249 | 43.81% |
| GOOGL241115C00125000 | 2024-04-18 10:02AM EDT | 2024-11-15 | 37.10 | 37.80 | 38.15 | -2.15 | -5.48% | 1 | 251 | 44.14% |
| GOOGL241220C00125000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 38.35 | 38.80 | 39.20 | 0.00 | - | 5 | 767 | 43.73% |
| GOOGL250117C00125000 | 2024-04-18 1:01PM EDT | 2025-01-17 | 39.85 | 38.05 | 40.40 | +0.35 | +0.89% | 14 | 6,002 | 44.46% |
| GOOGL250321C00125000 | 2024-04-12 12:01PM EDT | 2025-03-21 | 44.02 | 40.20 | 42.85 | 0.00 | - | 4 | 13 | 45.50% |
| GOOGL250620C00125000 | 2024-04-16 1:59PM EDT | 2025-06-20 | 43.50 | 44.10 | 45.00 | 0.00 | - | 40 | 1,106 | 44.49% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 46.45 | 48.90 | 0.00 | - | 5 | 11 | 47.05% |
| GOOGL251219C00125000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 49.47 | 48.05 | 50.25 | +0.97 | +2.00% | 2 | 709 | 45.51% |
| GOOGL260116C00125000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 49.75 | 48.50 | 50.00 | 0.00 | - | 2 | 421 | 44.12% |
| GOOGL260618C00125000 | 2024-04-09 9:55AM EDT | 2026-06-18 | 54.05 | 52.55 | 54.10 | 0.00 | - | 1 | 13 | 45.21% |
| GOOGL261218C00125000 | 2024-04-17 9:56AM EDT | 2026-12-18 | 58.12 | 56.45 | 58.25 | 0.00 | - | 2 | 110 | 45.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00125000 | 2024-04-18 1:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22,583 | 100.00% |
| GOOGL240426P00125000 | 2024-04-18 12:26PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 97 | 616 | 66.60% |
| GOOGL240503P00125000 | 2024-04-18 10:34AM EDT | 2024-05-03 | 0.16 | 0.13 | 0.19 | -0.02 | -11.11% | 1 | 97 | 54.69% |
| GOOGL240510P00125000 | 2024-04-16 10:37AM EDT | 2024-05-10 | 0.33 | 0.23 | 0.28 | 0.00 | - | 1 | 57 | 50.29% |
| GOOGL240517P00125000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.42 | +0.01 | +2.50% | 270 | 9,428 | 47.66% |
| GOOGL240524P00125000 | 2024-04-15 11:15AM EDT | 2024-05-24 | 0.50 | 0.42 | 0.59 | +0.10 | +25.00% | 4 | 16 | 46.17% |
| GOOGL240531P00125000 | 2024-04-18 12:14PM EDT | 2024-05-31 | 0.49 | 0.47 | 0.52 | 0.00 | - | 2 | 4 | 41.16% |
| GOOGL240621P00125000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.79 | -0.09 | -10.71% | 42 | 8,320 | 37.31% |
| GOOGL240719P00125000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 1.10 | 1.08 | 1.12 | +0.01 | +0.92% | 9 | 4,726 | 34.09% |
| GOOGL240816P00125000 | 2024-04-18 3:00PM EDT | 2024-08-16 | 1.64 | 1.65 | 1.71 | -0.07 | -4.09% | 11 | 3,278 | 33.74% |
| GOOGL240920P00125000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 2.03 | 2.09 | 2.18 | -0.17 | -7.73% | 407 | 9,206 | 32.08% |
| GOOGL241018P00125000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 2.49 | 2.47 | 2.56 | +0.10 | +4.18% | 7 | 2,476 | 31.18% |
| GOOGL241115P00125000 | 2024-04-11 2:30PM EDT | 2024-11-15 | 2.55 | 3.10 | 3.20 | 0.00 | - | 12 | 503 | 31.46% |
| GOOGL241220P00125000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.65 | +0.18 | +5.26% | 7 | 2,415 | 30.63% |
| GOOGL250117P00125000 | 2024-04-18 2:38PM EDT | 2025-01-17 | 4.00 | 3.85 | 4.00 | -0.10 | -2.44% | 60 | 10,687 | 30.09% |
| GOOGL250321P00125000 | 2024-04-18 10:25AM EDT | 2025-03-21 | 4.85 | 4.80 | 5.00 | +0.52 | +12.01% | 116 | 236 | 29.76% |
| GOOGL250620P00125000 | 2024-04-15 1:05PM EDT | 2025-06-20 | 5.60 | 5.95 | 6.20 | 0.00 | - | 21 | 9,708 | 29.06% |
| GOOGL250919P00125000 | 2024-04-17 11:57AM EDT | 2025-09-19 | 7.28 | 6.15 | 7.35 | 0.00 | - | 2 | 402 | 28.60% |
| GOOGL251219P00125000 | 2024-04-15 9:47AM EDT | 2025-12-19 | 7.60 | 8.10 | 8.35 | 0.00 | - | 1 | 1,109 | 28.10% |
| GOOGL260116P00125000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 8.50 | 8.40 | 8.65 | 0.00 | - | 11 | 3,373 | 27.98% |
| GOOGL260618P00125000 | 2024-04-18 1:25PM EDT | 2026-06-18 | 9.79 | 9.85 | 10.70 | -0.61 | -5.87% | 4 | 45 | 28.12% |
| GOOGL261218P00125000 | 2024-04-15 12:51PM EDT | 2026-12-18 | 11.25 | 11.00 | 12.45 | 0.00 | - | 2 | 852 | 27.59% |
