La bourse ferme dans 7 h 59 min
CAC 40
8 220,29 +32,64 (+0,40 %) Euro Stoxx 50
5 072,56 +18,15 (+0,36 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 373,70 +33,40 (+1,43 %) Bitcoin EUR
58 673,79 +1 640,60 (+2,88 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00180000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| GOOGL240517C00180000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 12.50% |
| GOOGL240524C00180000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| GOOGL240531C00180000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GOOGL240607C00180000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| GOOGL240614C00180000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 1.71 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| GOOGL240621C00180000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 3.13% |
| GOOGL240628C00180000 | 2024-05-09 2:14PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| GOOGL240719C00180000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| GOOGL240816C00180000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| GOOGL240920C00180000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 7.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| GOOGL241018C00180000 | 2024-05-09 1:46PM EDT | 2024-10-18 | 8.68 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| GOOGL241115C00180000 | 2024-05-08 3:30PM EDT | 2024-11-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GOOGL241220C00180000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL250117C00180000 | 2024-05-09 2:46PM EDT | 2025-01-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| GOOGL250321C00180000 | 2024-05-09 3:18PM EDT | 2025-03-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| GOOGL250620C00180000 | 2024-05-09 2:16PM EDT | 2025-06-20 | 19.64 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| GOOGL250919C00180000 | 2024-05-07 11:24AM EDT | 2025-09-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOGL251219C00180000 | 2024-05-09 12:01PM EDT | 2025-12-19 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL260116C00180000 | 2024-05-08 10:07AM EDT | 2026-01-16 | 27.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 2026-06-18 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL261218C00180000 | 2024-05-08 12:43PM EDT | 2026-12-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00180000 | 2024-05-08 9:48AM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517P00180000 | 2024-05-08 1:10PM EDT | 2024-05-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240524P00180000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240531P00180000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240607P00180000 | 2024-05-08 9:56AM EDT | 2024-06-07 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240614P00180000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P00180000 | 2024-05-09 1:26PM EDT | 2024-06-21 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240628P00180000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| GOOGL240719P00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240816P00180000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 13.61 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| GOOGL240920P00180000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 15.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOGL241018P00180000 | 2024-05-09 11:25AM EDT | 2024-10-18 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00180000 | 2024-05-08 11:36AM EDT | 2024-11-15 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00180000 | 2024-05-07 2:43PM EDT | 2024-12-20 | 17.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00180000 | 2024-05-09 9:43AM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321P00180000 | 2024-05-08 9:55AM EDT | 2025-03-21 | 20.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250620P00180000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 2025-09-19 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 27.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL260116P00180000 | 2024-05-09 11:52AM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218P00180000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
