La bourse est fermée
Dow Jones
37 875,12 -585,80 (-1,52 %) Nasdaq
15 466,04 -246,71 (-1,57 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 369,41 -1 085,50 (-1,80 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:30AM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00175000 | 2024-04-25 11:14AM EDT | 2024-04-26 | 0.22 | 0.20 | 0.21 | -0.14 | -41.18% | 2,499 | 3,878 | 93.36% |
| GOOGL240503C00175000 | 2024-04-25 11:14AM EDT | 2024-05-03 | 0.44 | 0.44 | 0.45 | -0.24 | -34.78% | 2,214 | 1,016 | 51.95% |
| GOOGL240510C00175000 | 2024-04-25 11:07AM EDT | 2024-05-10 | 0.61 | 0.61 | 0.64 | -0.30 | -32.97% | 255 | 632 | 42.63% |
| GOOGL240517C00175000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 0.90 | 0.86 | 0.90 | -0.46 | -33.82% | 261 | 15,416 | 39.04% |
| GOOGL240524C00175000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 1.08 | 1.05 | 1.19 | -0.60 | -35.71% | 11 | 280 | 37.18% |
| GOOGL240531C00175000 | 2024-04-25 11:04AM EDT | 2024-05-31 | 1.27 | 1.19 | 1.67 | -0.69 | -35.20% | 9 | 159 | 37.45% |
| GOOGL240621C00175000 | 2024-04-25 10:59AM EDT | 2024-06-21 | 1.98 | 1.97 | 2.01 | -0.76 | -27.74% | 1,210 | 11,169 | 31.96% |
| GOOGL240719C00175000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 2.72 | 2.82 | 2.91 | -1.13 | -29.35% | 284 | 2,292 | 30.34% |
| GOOGL240816C00175000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 4.40 | 4.35 | 4.55 | -1.00 | -18.52% | 50 | 1,329 | 32.16% |
| GOOGL240920C00175000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 5.55 | 5.55 | 5.65 | -1.40 | -20.14% | 29 | 5,811 | 31.32% |
| GOOGL241018C00175000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 6.50 | 6.50 | 6.75 | -1.20 | -15.58% | 20 | 336 | 31.56% |
| GOOGL241115C00175000 | 2024-04-24 1:10PM EDT | 2024-11-15 | 9.10 | 8.20 | 8.45 | 0.00 | - | 4 | 382 | 33.26% |
| GOOGL241220C00175000 | 2024-04-25 10:20AM EDT | 2024-12-20 | 9.20 | 9.40 | 9.55 | -1.51 | -14.10% | 11 | 1,644 | 33.05% |
| GOOGL250117C00175000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 9.95 | 10.25 | 10.45 | -1.93 | -16.25% | 32 | 3,640 | 33.04% |
| GOOGL250321C00175000 | 2024-04-24 12:39PM EDT | 2025-03-21 | 13.70 | 12.15 | 13.05 | 0.00 | - | 6 | 520 | 34.25% |
| GOOGL250620C00175000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 13.34 | 15.80 | 16.50 | -3.81 | -22.22% | 1 | 994 | 35.57% |
| GOOGL250919C00175000 | 2024-04-19 3:46PM EDT | 2025-09-19 | 18.20 | 18.15 | 20.10 | 0.00 | - | 1 | 48 | 37.17% |
| GOOGL251219C00175000 | 2024-04-22 3:28PM EDT | 2025-12-19 | 22.85 | 21.10 | 22.95 | 0.00 | - | 3 | 402 | 37.83% |
| GOOGL260116C00175000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 22.00 | 22.25 | 22.85 | -2.00 | -8.33% | 9 | 1,900 | 36.86% |
| GOOGL260618C00175000 | 2024-04-25 10:12AM EDT | 2026-06-18 | 25.75 | 25.95 | 27.90 | +1.77 | +7.38% | 1 | 8 | 38.62% |
| GOOGL261218C00175000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 33.00 | 29.75 | 32.25 | 0.00 | - | 2 | 134 | 39.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00175000 | 2024-04-24 3:05PM EDT | 2024-04-26 | 22.39 | 19.20 | 21.50 | +5.49 | +32.49% | 1 | 36 | 131.45% |
| GOOGL240503P00175000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 23.05 | 19.75 | 20.35 | +5.27 | +29.64% | 1 | 160 | 55.32% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 19.50 | 20.35 | 0.00 | - | 2 | 21 | 46.46% |
| GOOGL240517P00175000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 24.15 | 19.60 | 20.60 | +6.94 | +40.33% | 20 | 213 | 41.75% |
| GOOGL240524P00175000 | 2024-04-19 2:17PM EDT | 2024-05-24 | 21.70 | 20.10 | 20.70 | 0.00 | - | 2 | 2 | 37.55% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 20.15 | 21.25 | 0.00 | - | - | 1 | 38.28% |
| GOOGL240621P00175000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 18.00 | 20.50 | 21.15 | 0.00 | - | 2 | 156 | 29.96% |
| GOOGL240719P00175000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 18.00 | 21.00 | 22.00 | 0.00 | - | 17 | 177 | 28.66% |
| GOOGL240816P00175000 | 2024-04-24 2:20PM EDT | 2024-08-16 | 23.55 | 21.85 | 22.65 | +3.96 | +20.21% | 3 | 44 | 27.36% |
| GOOGL240920P00175000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 20.03 | 22.35 | 22.95 | 0.00 | - | 4 | 91 | 24.88% |
| GOOGL241018P00175000 | 2024-04-25 10:26AM EDT | 2024-10-18 | 23.80 | 22.35 | 23.35 | +3.36 | +16.44% | 15 | 4 | 23.97% |
| GOOGL241115P00175000 | 2024-04-24 12:03PM EDT | 2024-11-15 | 21.90 | 23.25 | 24.05 | 0.00 | - | 1 | 7 | 24.07% |
| GOOGL241220P00175000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 26.24 | 24.10 | 24.75 | +2.19 | +9.11% | 1 | 45 | 23.86% |
| GOOGL250117P00175000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 26.95 | 24.60 | 25.05 | +4.40 | +19.51% | 1 | 884 | 23.22% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 26.05 | 26.95 | 0.00 | - | 17 | 17 | 24.44% |
| GOOGL250620P00175000 | 2024-04-22 11:10AM EDT | 2025-06-20 | 27.95 | 27.00 | 28.70 | 0.00 | - | 44 | 37 | 24.44% |
| GOOGL250919P00175000 | 2024-04-24 10:13AM EDT | 2025-09-19 | 26.86 | 27.35 | 30.85 | 0.00 | - | 1 | 91 | 25.21% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 28.16% |
| GOOGL260116P00175000 | 2024-04-23 10:38AM EDT | 2026-01-16 | 28.55 | 28.95 | 30.90 | 0.00 | - | 1 | 41 | 22.78% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 32.25 | 33.50 | 0.00 | - | 1 | 6 | 21.05% |
