La bourse ferme dans 4 h 16 min
CAC 40
8 001,03 -22,23 (-0,28 %) Euro Stoxx 50
4 915,45 -21,12 (-0,43 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0647 +0,0001 (+0,01 %) Gold future
2 393,20 -4,80 (-0,20 %) Bitcoin EUR
61 049,05 +2 631,34 (+4,50 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00165000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 993 | 40,517 | 25.00% |
| GOOGL240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,542 | 3,524 | 6.25% |
| GOOGL240503C00165000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 2.31 | 0.00 | 0.00 | 0.00 | - | 304 | 1,453 | 6.25% |
| GOOGL240510C00165000 | 2024-04-18 1:46PM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 92 | 561 | 6.25% |
| GOOGL240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1,171 | 14,744 | 6.25% |
| GOOGL240524C00165000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,078 | 2,777 | 3.13% |
| GOOGL240531C00165000 | 2024-04-18 3:19PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 3.13% |
| GOOGL240621C00165000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 351 | 13,194 | 3.13% |
| GOOGL240719C00165000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 280 | 3,664 | 3.13% |
| GOOGL240816C00165000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 196 | 6,880 | 3.13% |
| GOOGL240920C00165000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 101 | 4,983 | 1.56% |
| GOOGL241018C00165000 | 2024-04-18 3:33PM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 42 | 490 | 1.56% |
| GOOGL241115C00165000 | 2024-04-18 2:42PM EDT | 2024-11-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 1.56% |
| GOOGL241220C00165000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 3,775 | 1.56% |
| GOOGL250117C00165000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 37 | 7,626 | 1.56% |
| GOOGL250321C00165000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 1.56% |
| GOOGL250620C00165000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 21.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3,207 | 1.56% |
| GOOGL250919C00165000 | 2024-04-12 9:55AM EDT | 2025-09-19 | 25.82 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.78% |
| GOOGL251219C00165000 | 2024-04-17 3:53PM EDT | 2025-12-19 | 27.05 | 0.00 | 0.00 | 0.00 | - | 50 | 4,970 | 0.78% |
| GOOGL260116C00165000 | 2024-04-15 9:55AM EDT | 2026-01-16 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.78% |
| GOOGL260618C00165000 | 2024-04-15 3:19PM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.78% |
| GOOGL261218C00165000 | 2024-04-16 2:25PM EDT | 2026-12-18 | 35.67 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00165000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| GOOGL240426P00165000 | 2024-04-18 3:29PM EDT | 2024-04-26 | 10.15 | 0.00 | 0.00 | 0.00 | - | 13 | 552 | 0.00% |
| GOOGL240503P00165000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| GOOGL240510P00165000 | 2024-04-15 2:11PM EDT | 2024-05-10 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517P00165000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 154 | 689 | 0.00% |
| GOOGL240524P00165000 | 2024-04-15 10:20AM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240531P00165000 | 2024-04-11 2:53PM EDT | 2024-05-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P00165000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 45 | 351 | 0.00% |
| GOOGL240719P00165000 | 2024-04-17 1:55PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 328 | 568 | 0.00% |
| GOOGL240816P00165000 | 2024-04-15 9:56AM EDT | 2024-08-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 176 | 0.00% |
| GOOGL240920P00165000 | 2024-04-15 9:31AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 34 | 229 | 0.00% |
| GOOGL241018P00165000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 0.00% |
| GOOGL241115P00165000 | 2024-04-15 2:51PM EDT | 2024-11-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| GOOGL241220P00165000 | 2024-04-17 12:33PM EDT | 2024-12-20 | 18.23 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| GOOGL250117P00165000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 37 | 243 | 0.00% |
| GOOGL250321P00165000 | 2024-04-17 9:42AM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 0.00% |
| GOOGL250620P00165000 | 2024-04-15 1:05PM EDT | 2025-06-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| GOOGL251219P00165000 | 2024-04-15 1:07PM EDT | 2025-12-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| GOOGL260116P00165000 | 2024-04-16 2:38PM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| GOOGL260618P00165000 | 2024-01-25 11:31AM EDT | 2026-06-18 | 26.51 | 29.15 | 31.55 | 0.00 | - | 20 | 20 | 28.69% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
