Marchés français ouverture 2 h 31 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 928,37 +299,89 (+0,80 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
60 033,90 +210,12 (+0,35 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 8.31 | 0.00 | 0.00 | -2.14 | -20.48% | 2,186 | 0 | 0.00% |
| GOOGL240503C00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 9.20 | 0.00 | 0.00 | -2.05 | -18.22% | 1,654 | 0 | 0.00% |
| GOOGL240510C00150000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 9.41 | 0.00 | 0.00 | -2.34 | -19.91% | 116 | 0 | 0.00% |
| GOOGL240517C00150000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 10.22 | 0.00 | 0.00 | -2.03 | -16.57% | 2,551 | 0 | 0.00% |
| GOOGL240524C00150000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 10.66 | 0.00 | 0.00 | -2.20 | -17.11% | 182 | 0 | 0.00% |
| GOOGL240531C00150000 | 2024-04-25 3:43PM EDT | 2024-05-31 | 11.05 | 0.00 | 0.00 | -1.60 | -12.65% | 38 | 0 | 0.00% |
| GOOGL240621C00150000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | -2.05 | -14.44% | 512 | 0 | 0.00% |
| GOOGL240719C00150000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 13.60 | 0.00 | 0.00 | -2.02 | -12.93% | 100 | 0 | 0.00% |
| GOOGL240816C00150000 | 2024-04-25 3:27PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | -2.25 | -12.75% | 166 | 0 | 0.00% |
| GOOGL240920C00150000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | -1.35 | -7.09% | 279 | 0 | 0.00% |
| GOOGL241018C00150000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 18.04 | 0.00 | 0.00 | -2.21 | -10.91% | 22 | 0 | 0.00% |
| GOOGL241115C00150000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 19.70 | 0.00 | 0.00 | -1.30 | -6.19% | 10 | 0 | 0.00% |
| GOOGL241220C00150000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 21.25 | 0.00 | 0.00 | -1.00 | -4.49% | 57 | 0 | 0.00% |
| GOOGL250117C00150000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | -1.68 | -7.05% | 373 | 0 | 0.00% |
| GOOGL250321C00150000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 25.05 | 0.00 | 0.00 | -1.02 | -3.91% | 30 | 0 | 0.00% |
| GOOGL250620C00150000 | 2024-04-25 3:10PM EDT | 2025-06-20 | 27.60 | 0.00 | 0.00 | -1.60 | -5.48% | 23 | 0 | 0.00% |
| GOOGL250919C00150000 | 2024-04-25 1:07PM EDT | 2025-09-19 | 30.65 | 0.00 | 0.00 | +0.40 | +1.32% | 4 | 0 | 0.00% |
| GOOGL251219C00150000 | 2024-04-25 12:50PM EDT | 2025-12-19 | 33.65 | 0.00 | 0.00 | -1.05 | -3.03% | 13 | 0 | 0.00% |
| GOOGL260116C00150000 | 2024-04-25 3:40PM EDT | 2026-01-16 | 34.40 | 0.00 | 0.00 | -1.10 | -3.10% | 6,022 | 0 | 0.00% |
| GOOGL260618C00150000 | 2024-04-25 3:49PM EDT | 2026-06-18 | 38.48 | 0.00 | 0.00 | -1.52 | -3.80% | 4 | 0 | 0.00% |
| GOOGL261218C00150000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 43.50 | 0.00 | 0.00 | -0.20 | -0.46% | 35 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.47 | 0.00 | 0.00 | +1.28 | +107.56% | 20,992 | 0 | 25.00% |
| GOOGL240503P00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.99 | 0.00 | 0.00 | +1.40 | +88.05% | 5,437 | 0 | 6.25% |
| GOOGL240510P00150000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | +1.44 | +79.56% | 726 | 0 | 6.25% |
| GOOGL240517P00150000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | +1.14 | +45.42% | 2,837 | 0 | 3.13% |
| GOOGL240524P00150000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 3.97 | 0.00 | 0.00 | +1.24 | +45.42% | 138 | 0 | 3.13% |
| GOOGL240531P00150000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | +1.25 | +42.37% | 140 | 0 | 3.13% |
| GOOGL240621P00150000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | +1.15 | +31.08% | 979 | 0 | 3.13% |
| GOOGL240719P00150000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 5.63 | 0.00 | 0.00 | +1.13 | +25.11% | 398 | 0 | 1.56% |
| GOOGL240816P00150000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | +1.10 | +18.33% | 193 | 0 | 1.56% |
| GOOGL240920P00150000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | +0.80 | +11.27% | 129 | 0 | 1.56% |
| GOOGL241018P00150000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 8.54 | 0.00 | 0.00 | +1.28 | +17.63% | 138 | 0 | 1.56% |
| GOOGL241115P00150000 | 2024-04-25 3:12PM EDT | 2024-11-15 | 9.65 | 0.00 | 0.00 | +0.99 | +11.43% | 40 | 0 | 1.56% |
| GOOGL241220P00150000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | +1.11 | +12.21% | 102 | 0 | 1.56% |
| GOOGL250117P00150000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 10.68 | 0.00 | 0.00 | +0.78 | +7.88% | 1,154 | 0 | 1.56% |
| GOOGL250321P00150000 | 2024-04-25 12:17PM EDT | 2025-03-21 | 12.15 | 0.00 | 0.00 | +0.95 | +8.48% | 10 | 0 | 0.78% |
| GOOGL250620P00150000 | 2024-04-25 2:56PM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | +1.05 | +8.24% | 23 | 0 | 0.78% |
| GOOGL250919P00150000 | 2024-04-25 10:02AM EDT | 2025-09-19 | 16.50 | 0.00 | 0.00 | +2.00 | +13.79% | 1 | 0 | 0.78% |
| GOOGL251219P00150000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| GOOGL260116P00150000 | 2024-04-25 12:22PM EDT | 2026-01-16 | 16.75 | 0.00 | 0.00 | -0.65 | -3.74% | 26 | 0 | 0.78% |
| GOOGL260618P00150000 | 2024-04-25 9:31AM EDT | 2026-06-18 | 19.40 | 0.00 | 0.00 | +0.40 | +2.11% | 2 | 0 | 0.78% |
| GOOGL261218P00150000 | 2024-04-25 1:06PM EDT | 2026-12-18 | 20.40 | 0.00 | 0.00 | +0.20 | +0.99% | 2 | 0 | 0.78% |
