La bourse ferme dans 5 h 39 min
CAC 40
7 990,26 -33,00 (-0,41 %) Euro Stoxx 50
4 913,66 -22,91 (-0,46 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0664 +0,0018 (+0,17 %) Gold future
2 397,70 -0,30 (-0,01 %) Bitcoin EUR
60 908,59 +3 230,77 (+5,60 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00135000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GOOGL240426C00135000 | 2024-04-18 2:12PM EDT | 2024-04-26 | 21.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240503C00135000 | 2024-04-18 9:56AM EDT | 2024-05-03 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00135000 | 2024-04-17 10:31AM EDT | 2024-05-10 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517C00135000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 23.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOGL240524C00135000 | 2024-04-17 3:17PM EDT | 2024-05-24 | 22.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240621C00135000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| GOOGL240719C00135000 | 2024-04-18 12:52PM EDT | 2024-07-19 | 25.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GOOGL240816C00135000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240920C00135000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 27.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOGL241018C00135000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOGL241115C00135000 | 2024-04-15 3:58PM EDT | 2024-11-15 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00135000 | 2024-04-18 9:58AM EDT | 2024-12-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00135000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 32.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250321C00135000 | 2024-04-17 2:16PM EDT | 2025-03-21 | 34.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL250620C00135000 | 2024-04-18 3:19PM EDT | 2025-06-20 | 37.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00135000 | 2024-04-01 9:37AM EDT | 2025-09-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00135000 | 2024-04-18 12:56PM EDT | 2025-12-19 | 42.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL260116C00135000 | 2024-04-18 12:24PM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL260618C00135000 | 2024-04-15 3:45PM EDT | 2026-06-18 | 46.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00135000 | 2024-04-18 1:28PM EDT | 2026-12-18 | 51.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00135000 | 2024-04-18 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| GOOGL240426P00135000 | 2024-04-18 3:23PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| GOOGL240503P00135000 | 2024-04-18 3:23PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL240510P00135000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL240517P00135000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| GOOGL240524P00135000 | 2024-04-18 10:36AM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240531P00135000 | 2024-04-18 2:27PM EDT | 2024-05-31 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOGL240621P00135000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| GOOGL240719P00135000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| GOOGL240816P00135000 | 2024-04-18 2:38PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL240920P00135000 | 2024-04-18 3:51PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL241018P00135000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| GOOGL241115P00135000 | 2024-04-18 2:12PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL241220P00135000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 3.13% |
| GOOGL250117P00135000 | 2024-04-18 2:38PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 3.13% |
| GOOGL250321P00135000 | 2024-04-18 2:41PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 3.13% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919P00135000 | 2024-04-02 10:43AM EDT | 2025-09-19 | 10.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL251219P00135000 | 2024-04-15 1:10PM EDT | 2025-12-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GOOGL260116P00135000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618P00135000 | 2024-04-01 9:34AM EDT | 2026-06-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOGL261218P00135000 | 2024-04-18 2:58PM EDT | 2026-12-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
