La bourse ferme dans 4 h 5 min
CAC 40
8 013,87 -77,99 (-0,96 %) Euro Stoxx 50
4 947,50 -42,38 (-0,85 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0732 +0,0031 (+0,29 %) Gold future
2 341,30 +2,90 (+0,12 %) Bitcoin EUR
59 422,27 -2 468,16 (-3,99 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00140000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 19.55 | 0.00 | 0.00 | 0.00 | - | 7 | 505 | 0.00% |
| GOOGL240503C00140000 | 2024-04-24 2:01PM EDT | 2024-05-03 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| GOOGL240510C00140000 | 2024-04-23 2:24PM EDT | 2024-05-10 | 19.39 | 0.00 | 0.00 | 0.00 | - | 72 | 105 | 0.00% |
| GOOGL240517C00140000 | 2024-04-24 3:12PM EDT | 2024-05-17 | 20.24 | 0.00 | 0.00 | 0.00 | - | 199 | 20,865 | 0.00% |
| GOOGL240524C00140000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GOOGL240531C00140000 | 2024-04-24 10:56AM EDT | 2024-05-31 | 20.16 | 0.00 | 0.00 | 0.00 | - | 101 | 148 | 0.00% |
| GOOGL240621C00140000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 97 | 10,423 | 0.00% |
| GOOGL240719C00140000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 23.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,546 | 0.00% |
| GOOGL240816C00140000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 24.96 | 0.00 | 0.00 | 0.00 | - | 66 | 2,781 | 0.00% |
| GOOGL240920C00140000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6,783 | 0.00% |
| GOOGL241018C00140000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | 23 | 626 | 0.00% |
| GOOGL241115C00140000 | 2024-04-24 10:55AM EDT | 2024-11-15 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| GOOGL241220C00140000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,819 | 0.00% |
| GOOGL250117C00140000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 30.68 | 0.00 | 0.00 | 0.00 | - | 134 | 6,362 | 0.00% |
| GOOGL250321C00140000 | 2024-04-23 2:30PM EDT | 2025-03-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| GOOGL250620C00140000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6,037 | 0.00% |
| GOOGL250919C00140000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 37.15 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| GOOGL251219C00140000 | 2024-04-24 9:36AM EDT | 2025-12-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| GOOGL260116C00140000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 41.26 | 0.00 | 0.00 | 0.00 | - | 6 | 4,193 | 0.00% |
| GOOGL260618C00140000 | 2024-04-22 12:16PM EDT | 2026-06-18 | 44.62 | 0.00 | 0.00 | 0.00 | - | 7 | 303 | 0.00% |
| GOOGL261218C00140000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 12 | 727 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00140000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 405 | 1,608 | 50.00% |
| GOOGL240503P00140000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,176 | 3,708 | 25.00% |
| GOOGL240510P00140000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 58 | 203 | 12.50% |
| GOOGL240517P00140000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 710 | 11,518 | 12.50% |
| GOOGL240524P00140000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | 21 | 262 | 12.50% |
| GOOGL240531P00140000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 61 | 473 | 6.25% |
| GOOGL240621P00140000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 660 | 12,494 | 6.25% |
| GOOGL240719P00140000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 41 | 4,076 | 6.25% |
| GOOGL240816P00140000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 3,149 | 6.25% |
| GOOGL240920P00140000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 5,672 | 3.13% |
| GOOGL241018P00140000 | 2024-04-24 2:03PM EDT | 2024-10-18 | 4.53 | 0.00 | 0.00 | 0.00 | - | 327 | 2,210 | 3.13% |
| GOOGL241115P00140000 | 2024-04-22 2:42PM EDT | 2024-11-15 | 5.87 | 0.00 | 0.00 | 0.00 | - | 9 | 398 | 3.13% |
| GOOGL241220P00140000 | 2024-04-24 11:59AM EDT | 2024-12-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 14 | 7,018 | 3.13% |
| GOOGL250117P00140000 | 2024-04-24 3:37PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 150 | 7,078 | 3.13% |
| GOOGL250321P00140000 | 2024-04-24 3:58PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 417 | 1,824 | 3.13% |
| GOOGL250620P00140000 | 2024-04-23 3:42PM EDT | 2025-06-20 | 9.48 | 0.00 | 0.00 | 0.00 | - | 259 | 2,504 | 3.13% |
| GOOGL250919P00140000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| GOOGL251219P00140000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 1.56% |
| GOOGL260116P00140000 | 2024-04-24 10:45AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 31 | 1,627 | 1.56% |
| GOOGL260618P00140000 | 2024-04-22 10:43AM EDT | 2026-06-18 | 15.09 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| GOOGL261218P00140000 | 2024-04-24 10:54AM EDT | 2026-12-18 | 15.66 | 0.00 | 0.00 | 0.00 | - | 5 | 588 | 1.56% |
