La bourse ferme dans 2 h 58 min
CAC 40
8 022,12 +25,48 (+0,32 %) Euro Stoxx 50
4 981,71 +24,75 (+0,50 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0777 +0,0003 (+0,03 %) Gold future
2 322,10 -9,10 (-0,39 %) Bitcoin EUR
58 993,70 -262,90 (-0,44 %)
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:170.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00170000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13,588 | 10,261 | 3.13% |
| GOOGL240517C00170000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3,868 | 15,586 | 1.56% |
| GOOGL240524C00170000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 3.48 | 0.00 | 0.00 | 0.00 | - | 419 | 1,475 | 1.56% |
| GOOGL240531C00170000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 510 | 3,027 | 1.56% |
| GOOGL240607C00170000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 4.55 | 0.00 | 0.00 | 0.00 | - | 103 | 912 | 0.78% |
| GOOGL240614C00170000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 5.18 | 0.00 | 0.00 | 0.00 | - | 121 | 105 | 0.78% |
| GOOGL240621C00170000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6,171 | 21,267 | 0.78% |
| GOOGL240719C00170000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 436 | 8,657 | 0.78% |
| GOOGL240816C00170000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 258 | 2,321 | 0.78% |
| GOOGL240920C00170000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 288 | 4,268 | 0.39% |
| GOOGL241018C00170000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 83 | 1,336 | 0.39% |
| GOOGL241115C00170000 | 2024-05-06 3:55PM EDT | 2024-11-15 | 14.88 | 0.00 | 0.00 | 0.00 | - | 13 | 598 | 0.39% |
| GOOGL241220C00170000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 23 | 2,498 | 0.39% |
| GOOGL250117C00170000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 17.31 | 0.00 | 0.00 | 0.00 | - | 409 | 17,755 | 0.39% |
| GOOGL250321C00170000 | 2024-05-06 2:57PM EDT | 2025-03-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 29 | 201 | 0.39% |
| GOOGL250620C00170000 | 2024-05-06 3:29PM EDT | 2025-06-20 | 23.45 | 0.00 | 0.00 | 0.00 | - | 15 | 25,119 | 0.39% |
| GOOGL250919C00170000 | 2024-05-06 10:30AM EDT | 2025-09-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.20% |
| GOOGL251219C00170000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 29.75 | 0.00 | 0.00 | 0.00 | - | 10 | 6,362 | 0.20% |
| GOOGL260116C00170000 | 2024-05-06 12:32PM EDT | 2026-01-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 27 | 4,202 | 0.20% |
| GOOGL260618C00170000 | 2024-05-03 11:46AM EDT | 2026-06-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.20% |
| GOOGL261218C00170000 | 2024-05-06 3:46PM EDT | 2026-12-18 | 39.67 | 0.00 | 0.00 | 0.00 | - | 34 | 576 | 0.20% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00170000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 463 | 1,242 | 0.00% |
| GOOGL240517P00170000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 416 | 1,852 | 0.00% |
| GOOGL240524P00170000 | 2024-05-06 2:41PM EDT | 2024-05-24 | 5.42 | 0.00 | 0.00 | 0.00 | - | 4 | 1,055 | 0.00% |
| GOOGL240531P00170000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 82 | 254 | 0.00% |
| GOOGL240607P00170000 | 2024-05-06 2:37PM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | 34 | 1,569 | 0.00% |
| GOOGL240614P00170000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL240621P00170000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 8,397 | 9,606 | 0.00% |
| GOOGL240719P00170000 | 2024-05-06 11:42AM EDT | 2024-07-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 46 | 1,645 | 0.00% |
| GOOGL240816P00170000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 46 | 820 | 0.00% |
| GOOGL240920P00170000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8,129 | 7,927 | 0.00% |
| GOOGL241018P00170000 | 2024-05-06 1:07PM EDT | 2024-10-18 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| GOOGL241115P00170000 | 2024-05-06 3:43PM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 416 | 0.00% |
| GOOGL241220P00170000 | 2024-05-06 1:16PM EDT | 2024-12-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 15 | 227 | 0.00% |
| GOOGL250117P00170000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 14.66 | 0.00 | 0.00 | 0.00 | - | 46 | 3,337 | 0.00% |
| GOOGL250321P00170000 | 2024-05-06 12:25PM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| GOOGL250620P00170000 | 2024-05-06 11:01AM EDT | 2025-06-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL251219P00170000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| GOOGL260116P00170000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL260618P00170000 | 2024-04-29 10:22AM EDT | 2026-06-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOGL261218P00170000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
