Marchés français ouverture 8 h 11 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 -0,0031 (-0,29 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 679,46 +1 842,94 (+3,19 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00145000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 11.02 | 9.85 | 11.80 | +0.26 | +2.42% | 699 | 20,612 | 94.04% |
| GOOGL240426C00145000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 12.35 | 12.20 | 12.40 | +0.45 | +3.78% | 48 | 2,947 | 52.76% |
| GOOGL240503C00145000 | 2024-04-18 3:08PM EDT | 2024-05-03 | 13.45 | 12.85 | 13.05 | +1.46 | +12.18% | 8 | 201 | 47.83% |
| GOOGL240510C00145000 | 2024-04-18 3:08PM EDT | 2024-05-10 | 13.85 | 13.25 | 13.50 | +0.80 | +6.13% | 65 | 90 | 43.70% |
| GOOGL240517C00145000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 14.12 | 13.95 | 14.20 | +0.32 | +2.32% | 143 | 14,760 | 43.23% |
| GOOGL240524C00145000 | 2024-04-17 2:45PM EDT | 2024-05-24 | 14.92 | 14.40 | 14.75 | 0.00 | - | 8 | 32 | 42.31% |
| GOOGL240531C00145000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 14.86 | 13.75 | 15.15 | -0.37 | -2.43% | 1 | 32 | 41.01% |
| GOOGL240621C00145000 | 2024-04-18 2:22PM EDT | 2024-06-21 | 16.50 | 15.80 | 16.20 | +0.75 | +4.76% | 26 | 7,142 | 38.41% |
| GOOGL240719C00145000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 17.65 | 17.25 | 17.45 | +1.15 | +6.97% | 126 | 1,994 | 36.64% |
| GOOGL240816C00145000 | 2024-04-18 3:57PM EDT | 2024-08-16 | 19.25 | 19.05 | 19.25 | +0.50 | +2.67% | 77 | 6,065 | 37.71% |
| GOOGL240920C00145000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 20.85 | 20.45 | 20.65 | +0.99 | +4.98% | 9 | 4,268 | 36.99% |
| GOOGL241018C00145000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 21.95 | 21.50 | 21.90 | +0.35 | +1.62% | 3 | 548 | 37.15% |
| GOOGL241115C00145000 | 2024-04-16 12:36PM EDT | 2024-11-15 | 22.55 | 23.15 | 23.60 | 0.00 | - | 20 | 974 | 38.49% |
| GOOGL241220C00145000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 24.69 | 24.45 | 24.75 | +0.79 | +3.31% | 1 | 4,574 | 38.09% |
| GOOGL250117C00145000 | 2024-04-18 1:22PM EDT | 2025-01-17 | 25.45 | 24.95 | 26.90 | 0.00 | - | 2,511 | 8,004 | 40.38% |
| GOOGL250321C00145000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 29.45 | 27.55 | 30.00 | 0.00 | - | 1 | 17 | 41.99% |
| GOOGL250620C00145000 | 2024-04-18 1:15PM EDT | 2025-06-20 | 31.50 | 30.60 | 31.35 | +0.99 | +3.24% | 6 | 1,816 | 39.43% |
| GOOGL250919C00145000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 35.65 | 33.15 | 35.30 | 0.00 | - | 1 | 55 | 41.54% |
| GOOGL251219C00145000 | 2024-04-15 3:50PM EDT | 2025-12-19 | 35.15 | 35.05 | 37.00 | 0.00 | - | 31 | 314 | 40.61% |
| GOOGL260116C00145000 | 2024-04-18 12:26PM EDT | 2026-01-16 | 37.25 | 35.00 | 38.70 | -0.25 | -0.67% | 1 | 7,196 | 41.95% |
| GOOGL260618C00145000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 40.68 | 40.05 | 44.00 | 0.00 | - | 6 | 252 | 44.00% |
| GOOGL261218C00145000 | 2024-04-16 10:46AM EDT | 2026-12-18 | 44.06 | 44.10 | 46.50 | 0.00 | - | 2 | 567 | 42.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00145000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 255 | 14,114 | 46.09% |
| GOOGL240426P00145000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 1.14 | 1.11 | 1.16 | -0.06 | -5.00% | 1,575 | 1,778 | 50.29% |
| GOOGL240503P00145000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 1.52 | 1.57 | 1.75 | -0.17 | -10.06% | 76 | 2,065 | 44.75% |
| GOOGL240510P00145000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 1.86 | 1.86 | 1.93 | -0.21 | -10.14% | 13 | 131 | 38.93% |
| GOOGL240517P00145000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.46 | 2.44 | 2.51 | 0.00 | - | 507 | 10,312 | 38.42% |
| GOOGL240524P00145000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 2.72 | 2.67 | 2.82 | -0.04 | -1.45% | 14 | 412 | 36.60% |
| GOOGL240531P00145000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 2.72 | 2.69 | 3.20 | -0.34 | -11.11% | 6 | 378 | 35.76% |
| GOOGL240621P00145000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 3.62 | 3.55 | 3.75 | -0.04 | -1.09% | 117 | 4,020 | 31.97% |
| GOOGL240719P00145000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 4.30 | 4.35 | 4.50 | -0.15 | -3.37% | 447 | 3,814 | 29.57% |
| GOOGL240816P00145000 | 2024-04-18 1:11PM EDT | 2024-08-16 | 5.50 | 5.60 | 5.70 | -0.15 | -2.65% | 15 | 3,209 | 29.79% |
| GOOGL240920P00145000 | 2024-04-18 3:44PM EDT | 2024-09-20 | 6.30 | 6.30 | 6.45 | -0.40 | -5.97% | 73 | 3,553 | 28.33% |
| GOOGL241018P00145000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 7.00 | 6.90 | 7.05 | +0.03 | +0.43% | 69 | 723 | 27.61% |
| GOOGL241115P00145000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 7.80 | 7.80 | 8.15 | -0.45 | -5.45% | 55 | 87 | 28.30% |
| GOOGL241220P00145000 | 2024-04-17 12:08PM EDT | 2024-12-20 | 8.85 | 8.45 | 8.80 | 0.00 | - | 2 | 2,083 | 27.62% |
| GOOGL250117P00145000 | 2024-04-18 2:57PM EDT | 2025-01-17 | 9.10 | 8.90 | 9.25 | -0.20 | -2.15% | 2,864 | 8,139 | 27.09% |
| GOOGL250321P00145000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 10.32 | 10.25 | 10.70 | +0.62 | +6.39% | 1 | 112 | 27.08% |
| GOOGL250620P00145000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 11.92 | 11.45 | 14.50 | +1.30 | +12.24% | 1 | 482 | 30.14% |
| GOOGL250919P00145000 | 2024-04-11 3:44PM EDT | 2025-09-19 | 11.93 | 13.00 | 15.45 | 0.00 | - | 10 | 14 | 28.75% |
| GOOGL251219P00145000 | 2024-04-15 1:10PM EDT | 2025-12-19 | 14.10 | 14.45 | 14.80 | 0.00 | - | 33 | 4,790 | 25.66% |
| GOOGL260116P00145000 | 2024-04-15 1:14PM EDT | 2026-01-16 | 14.45 | 14.60 | 15.15 | 0.00 | - | 44 | 2,783 | 25.55% |
| GOOGL260618P00145000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 17.05 | 16.55 | 17.95 | 0.00 | - | 6 | 15 | 26.24% |
| GOOGL261218P00145000 | 2024-04-15 3:22PM EDT | 2026-12-18 | 18.80 | 17.20 | 20.55 | 0.00 | - | 3 | 140 | 26.40% |
