Marchés français ouverture 2 h 33 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 909,56 +281,08 (+0,75 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 991,79 +167,51 (+0,28 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.15 | 0.00 | 0.00 | -0.90 | -22.22% | 20,940 | 0 | 12.50% |
| GOOGL240503C00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.90 | 0.00 | 0.00 | -0.87 | -18.24% | 10,195 | 0 | 3.13% |
| GOOGL240510C00160000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.20 | 0.00 | 0.00 | -1.15 | -21.50% | 869 | 0 | 3.13% |
| GOOGL240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.95 | 0.00 | 0.00 | -1.06 | -17.64% | 7,480 | 0 | 3.13% |
| GOOGL240524C00160000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 5.47 | 0.00 | 0.00 | -1.24 | -18.48% | 189 | 0 | 3.13% |
| GOOGL240531C00160000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | -1.30 | -18.71% | 167 | 0 | 1.56% |
| GOOGL240621C00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 6.72 | 0.00 | 0.00 | -1.38 | -17.04% | 2,565 | 0 | 1.56% |
| GOOGL240719C00160000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | -1.27 | -13.63% | 1,043 | 0 | 1.56% |
| GOOGL240816C00160000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | -1.55 | -13.19% | 358 | 0 | 1.56% |
| GOOGL240920C00160000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | -1.50 | -11.28% | 213 | 0 | 0.78% |
| GOOGL241018C00160000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 12.95 | 0.00 | 0.00 | -1.60 | -11.00% | 72 | 0 | 0.78% |
| GOOGL241115C00160000 | 2024-04-25 3:16PM EDT | 2024-11-15 | 14.40 | 0.00 | 0.00 | -1.50 | -9.43% | 58 | 0 | 0.78% |
| GOOGL241220C00160000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | -1.40 | -8.05% | 69 | 0 | 0.78% |
| GOOGL250117C00160000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 16.81 | 0.00 | 0.00 | -1.93 | -10.30% | 1,151 | 0 | 0.78% |
| GOOGL250321C00160000 | 2024-04-25 1:19PM EDT | 2025-03-21 | 18.98 | 0.00 | 0.00 | -1.82 | -8.75% | 31 | 0 | 0.78% |
| GOOGL250620C00160000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 22.57 | 0.00 | 0.00 | -2.06 | -8.36% | 45 | 0 | 0.78% |
| GOOGL250919C00160000 | 2024-04-25 3:57PM EDT | 2025-09-19 | 25.75 | 0.00 | 0.00 | +1.38 | +5.66% | 41 | 0 | 0.39% |
| GOOGL251219C00160000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 25.66 | 0.00 | 0.00 | -4.93 | -16.12% | 1 | 0 | 0.39% |
| GOOGL260116C00160000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 29.40 | 0.00 | 0.00 | -1.91 | -6.10% | 48 | 0 | 0.39% |
| GOOGL260618C00160000 | 2024-04-25 3:49PM EDT | 2026-06-18 | 33.37 | 31.00 | 36.00 | -1.33 | -3.83% | 17 | 565 | 41.73% |
| GOOGL261218C00160000 | 2024-04-25 3:54PM EDT | 2026-12-18 | 37.89 | 0.00 | 0.00 | -1.38 | -3.51% | 345 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 7.10 | 0.00 | 0.00 | +2.35 | +49.47% | 3,222 | 0 | 0.00% |
| GOOGL240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.64 | 0.00 | 0.00 | +2.29 | +42.80% | 1,652 | 0 | 0.00% |
| GOOGL240510P00160000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 8.14 | 0.00 | 0.00 | +2.48 | +43.82% | 119 | 0 | 0.00% |
| GOOGL240517P00160000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 8.55 | 0.00 | 0.00 | +2.25 | +35.71% | 771 | 0 | 0.00% |
| GOOGL240524P00160000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 8.60 | 0.00 | 0.00 | +2.02 | +30.70% | 40 | 0 | 0.00% |
| GOOGL240531P00160000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 8.91 | 0.00 | 0.00 | +1.36 | +18.01% | 33 | 0 | 0.00% |
| GOOGL240621P00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 9.51 | 0.00 | 0.00 | +1.86 | +24.31% | 580 | 0 | 0.00% |
| GOOGL240719P00160000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | +1.85 | +21.89% | 529 | 0 | 0.00% |
| GOOGL240816P00160000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 11.72 | 0.00 | 0.00 | +1.52 | +14.90% | 76 | 0 | 0.00% |
| GOOGL240920P00160000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 12.65 | 10.40 | 12.85 | +1.80 | +16.59% | 217 | 669 | 26.78% |
| GOOGL241018P00160000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 13.15 | 11.00 | 15.20 | +1.84 | +16.27% | 3 | 1,215 | 30.00% |
| GOOGL241115P00160000 | 2024-04-25 2:43PM EDT | 2024-11-15 | 14.25 | 0.00 | 0.00 | +1.25 | +9.62% | 94 | 0 | 0.00% |
| GOOGL241220P00160000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 14.65 | 0.00 | 0.00 | +0.70 | +5.02% | 36 | 0 | 0.00% |
| GOOGL250117P00160000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | +1.22 | +8.63% | 1,535 | 0 | 0.00% |
| GOOGL250321P00160000 | 2024-04-25 1:19PM EDT | 2025-03-21 | 16.93 | 0.00 | 0.00 | +1.73 | +11.38% | 20 | 0 | 0.00% |
| GOOGL250620P00160000 | 2024-04-25 11:33AM EDT | 2025-06-20 | 18.51 | 0.00 | 0.00 | +1.71 | +10.18% | 3 | 0 | 0.00% |
| GOOGL250919P00160000 | 2024-04-16 9:52AM EDT | 2025-09-19 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00160000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | -1.10 | -4.98% | 1 | 0 | 0.00% |
| GOOGL260116P00160000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | +1.65 | +8.31% | 125 | 0 | 0.00% |
| GOOGL260618P00160000 | 2024-04-09 10:07AM EDT | 2026-06-18 | 22.75 | 20.50 | 24.15 | 0.00 | - | - | 1 | 24.06% |
| GOOGL261218P00160000 | 2024-04-22 2:15PM EDT | 2026-12-18 | 24.35 | 23.60 | 25.65 | 0.00 | - | 202 | 231 | 23.16% |
