La bourse ferme dans 4 h 29 min
CAC 40
7 996,44 -26,82 (-0,33 %) Euro Stoxx 50
4 913,80 -22,77 (-0,46 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0651 +0,0005 (+0,04 %) Gold future
2 396,70 -1,30 (-0,05 %) Bitcoin EUR
60 836,15 +2 724,95 (+4,69 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00130000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 26.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOGL240426C00130000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240503C00130000 | 2024-04-16 11:04AM EDT | 2024-05-03 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00130000 | 2024-04-18 2:28PM EDT | 2024-05-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL240524C00130000 | 2024-04-16 11:44AM EDT | 2024-05-24 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| GOOGL240621C00130000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 28.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240719C00130000 | 2024-04-18 10:16AM EDT | 2024-07-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 71 | 794 | 0.00% |
| GOOGL240816C00130000 | 2024-04-18 10:05AM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240920C00130000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | 55 | 2,536 | 0.00% |
| GOOGL241018C00130000 | 2024-04-18 3:34PM EDT | 2024-10-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL241115C00130000 | 2024-04-17 3:31PM EDT | 2024-11-15 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00130000 | 2024-04-18 3:25PM EDT | 2024-12-20 | 35.55 | 0.00 | 0.00 | 0.00 | - | 5 | 611 | 0.00% |
| GOOGL250117C00130000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4,397 | 0.00% |
| GOOGL250321C00130000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 38.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00130000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,302 | 0.00% |
| GOOGL250919C00130000 | 2024-04-17 1:29PM EDT | 2025-09-19 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00130000 | 2024-04-17 12:49PM EDT | 2025-12-19 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260116C00130000 | 2024-04-18 10:39AM EDT | 2026-01-16 | 46.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL260618C00130000 | 2024-04-16 9:35AM EDT | 2026-06-18 | 48.83 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| GOOGL261218C00130000 | 2024-04-18 1:02PM EDT | 2026-12-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 6 | 538 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00130000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 23,893 | 50.00% |
| GOOGL240426P00130000 | 2024-04-18 3:19PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GOOGL240503P00130000 | 2024-04-18 12:54PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240510P00130000 | 2024-04-18 2:08PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240517P00130000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| GOOGL240524P00130000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 12.50% |
| GOOGL240531P00130000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL240621P00130000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GOOGL240719P00130000 | 2024-04-18 2:36PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| GOOGL240816P00130000 | 2024-04-17 2:40PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 162 | 3,819 | 6.25% |
| GOOGL240920P00130000 | 2024-04-18 2:59PM EDT | 2024-09-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 64 | 12,623 | 6.25% |
| GOOGL241018P00130000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 3.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOGL241115P00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL241220P00130000 | 2024-04-18 2:41PM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 42 | 12,508 | 6.25% |
| GOOGL250117P00130000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2,087 | 15,668 | 6.25% |
| GOOGL250321P00130000 | 2024-04-18 11:08AM EDT | 2025-03-21 | 5.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250620P00130000 | 2024-04-17 11:57AM EDT | 2025-06-20 | 7.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250919P00130000 | 2024-04-12 10:58AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219P00130000 | 2024-04-18 12:25PM EDT | 2025-12-19 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260116P00130000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 102 | 2,648 | 3.13% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL261218P00130000 | 2024-04-18 10:17AM EDT | 2026-12-18 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
