La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 652,74 +187,78 (+0,74 %)
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:160.00
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00160000 | 2023-09-26 10:29AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 53.13% |
| GOOGL231013C00160000 | 2023-09-26 1:18PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 253 | 41.80% |
| GOOGL231020C00160000 | 2023-09-29 12:01PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,933 | 33.59% |
| GOOGL231027C00160000 | 2023-09-27 2:15PM EDT | 2023-10-27 | 0.07 | 0.00 | 0.08 | 0.00 | - | 13 | 181 | 34.57% |
| GOOGL231117C00160000 | 2023-09-29 3:17PM EDT | 2023-11-17 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 78 | 3,332 | 30.27% |
| GOOGL231215C00160000 | 2023-09-29 1:34PM EDT | 2023-12-15 | 0.48 | 0.45 | 0.50 | -0.12 | -20.00% | 30 | 12,298 | 28.57% |
| GOOGL240119C00160000 | 2023-09-29 12:45PM EDT | 2024-01-19 | 1.00 | 0.94 | 0.98 | -0.13 | -11.50% | 50 | 5,229 | 27.77% |
| GOOGL240216C00160000 | 2023-09-29 3:00PM EDT | 2024-02-16 | 1.78 | 1.57 | 1.82 | -0.26 | -12.75% | 12 | 1,404 | 29.66% |
| GOOGL240315C00160000 | 2023-09-29 2:57PM EDT | 2024-03-15 | 2.40 | 1.63 | 3.10 | -0.31 | -11.44% | 37 | 2,346 | 32.50% |
| GOOGL240419C00160000 | 2023-09-29 11:24AM EDT | 2024-04-19 | 3.45 | 3.20 | 3.30 | -0.20 | -5.48% | 1 | 143 | 30.26% |
| GOOGL240621C00160000 | 2023-09-29 1:00PM EDT | 2024-06-21 | 5.25 | 4.45 | 6.00 | -0.45 | -7.89% | 1 | 4,352 | 33.95% |
| GOOGL240920C00160000 | 2023-09-29 3:03PM EDT | 2024-09-20 | 7.65 | 5.05 | 7.75 | -0.55 | -6.71% | 8 | 5,725 | 33.14% |
| GOOGL241220C00160000 | 2023-09-28 12:10PM EDT | 2024-12-20 | 11.10 | 8.00 | 10.50 | 0.00 | - | 518 | 16,347 | 34.71% |
| GOOGL250117C00160000 | 2023-09-29 11:31AM EDT | 2025-01-17 | 11.30 | 10.85 | 11.15 | -0.50 | -4.24% | 4 | 5,322 | 34.82% |
| GOOGL250620C00160000 | 2023-09-29 3:32PM EDT | 2025-06-20 | 15.25 | 12.60 | 15.50 | -0.93 | -5.75% | 3 | 7,160 | 36.79% |
| GOOGL251219C00160000 | 2023-09-25 1:47PM EDT | 2025-12-19 | 18.72 | 18.25 | 21.50 | 0.00 | - | 12 | 1,326 | 40.15% |
| GOOGL260116C00160000 | 2023-09-29 2:20PM EDT | 2026-01-16 | 19.50 | 18.30 | 22.00 | -0.72 | -3.56% | 1 | 21 | 40.11% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00160000 | 2023-09-20 3:17PM EDT | 2023-10-06 | 26.10 | 26.70 | 31.00 | 0.00 | - | 27 | 0 | 143.80% |
| GOOGL231013P00160000 | 2023-09-29 9:31AM EDT | 2023-10-13 | 26.85 | 27.95 | 31.05 | -2.70 | -9.14% | 8 | 0 | 64.45% |
| GOOGL231020P00160000 | 2023-09-29 11:35AM EDT | 2023-10-20 | 27.96 | 27.80 | 31.05 | -2.70 | -8.81% | 1 | 0 | 79.44% |
| GOOGL231027P00160000 | 2023-09-27 2:48PM EDT | 2023-10-27 | 29.25 | 26.70 | 31.05 | 0.00 | - | 13 | 4 | 68.38% |
| GOOGL231117P00160000 | 2023-09-29 12:35PM EDT | 2023-11-17 | 28.00 | 26.70 | 31.05 | -0.85 | -2.95% | 3 | 0 | 51.29% |
| GOOGL231215P00160000 | 2023-09-19 2:35PM EDT | 2023-12-15 | 22.05 | 27.45 | 31.05 | 0.00 | - | 2 | 0 | 40.77% |
| GOOGL240119P00160000 | 2023-09-19 10:24AM EDT | 2024-01-19 | 22.30 | 27.40 | 31.10 | 0.00 | - | 1 | 0 | 34.02% |
| GOOGL240216P00160000 | 2023-09-28 2:39PM EDT | 2024-02-16 | 27.54 | 27.35 | 30.60 | 0.00 | - | 2 | 16 | 27.77% |
| GOOGL240315P00160000 | 2023-09-25 1:42PM EDT | 2024-03-15 | 29.62 | 27.30 | 31.35 | 0.00 | - | 4 | 7 | 28.86% |
| GOOGL240419P00160000 | 2023-09-12 10:46AM EDT | 2024-04-19 | 24.94 | 28.80 | 30.60 | 0.00 | - | - | 1 | 23.05% |
| GOOGL240621P00160000 | 2023-09-27 10:14AM EDT | 2024-06-21 | 31.75 | 29.50 | 31.40 | 0.00 | - | 40 | 272 | 23.10% |
| GOOGL240920P00160000 | 2023-09-15 12:38PM EDT | 2024-09-20 | 25.50 | 28.80 | 31.55 | 0.00 | - | 10 | 331 | 20.38% |
| GOOGL241220P00160000 | 2023-09-11 2:32PM EDT | 2024-12-20 | 27.90 | 30.60 | 33.50 | 0.00 | - | 2 | 2 | 22.76% |
| GOOGL250117P00160000 | 2023-09-25 9:32AM EDT | 2025-01-17 | 33.00 | 30.85 | 33.45 | 0.00 | - | 1 | 168 | 21.98% |
| GOOGL250620P00160000 | 2023-09-22 9:49AM EDT | 2025-06-20 | 33.00 | 31.70 | 35.20 | 0.00 | - | 1 | 83 | 22.18% |
| GOOGL251219P00160000 | 2023-09-26 3:21PM EDT | 2025-12-19 | 36.30 | 32.50 | 37.00 | 0.00 | - | 1 | 377 | 22.16% |
| GOOGL260116P00160000 | 2023-09-20 3:12PM EDT | 2026-01-16 | 32.05 | 32.50 | 37.50 | 0.00 | - | 1 | 21 | 22.48% |
© 2023 Yahoo. Tous droits réservés.
