La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 918,81 +281,51 (+0,49 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00185000 | 2024-05-08 11:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,386 | 45.31% |
| GOOGL240517C00185000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 157 | 13,994 | 30.47% |
| GOOGL240524C00185000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | -0.09 | -26.47% | 33 | 767 | 26.51% |
| GOOGL240531C00185000 | 2024-05-09 12:16PM EDT | 2024-05-31 | 0.41 | 0.38 | 0.42 | -0.09 | -18.00% | 20 | 563 | 24.51% |
| GOOGL240607C00185000 | 2024-05-09 3:15PM EDT | 2024-06-07 | 0.60 | 0.59 | 0.63 | -0.12 | -16.67% | 34 | 494 | 23.90% |
| GOOGL240614C00185000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 0.89 | 0.86 | 0.94 | -0.21 | -19.09% | 55 | 95 | 24.23% |
| GOOGL240621C00185000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.09 | -0.15 | -12.10% | 268 | 10,493 | 23.30% |
| GOOGL240719C00185000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 2.23 | 2.19 | 2.26 | -0.23 | -9.35% | 229 | 3,409 | 23.87% |
| GOOGL240816C00185000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.50 | -0.26 | -5.58% | 290 | 2,126 | 27.89% |
| GOOGL240920C00185000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 5.85 | 5.75 | 5.95 | -0.40 | -6.40% | 22 | 2,002 | 27.91% |
| GOOGL241018C00185000 | 2024-05-09 3:18PM EDT | 2024-10-18 | 7.05 | 7.00 | 7.15 | -0.30 | -4.08% | 12 | 608 | 28.25% |
| GOOGL241115C00185000 | 2024-05-09 3:23PM EDT | 2024-11-15 | 9.10 | 9.05 | 9.20 | -0.25 | -2.67% | 39 | 1,310 | 30.49% |
| GOOGL241220C00185000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 10.45 | 10.45 | 10.60 | -0.28 | -2.61% | 4 | 2,815 | 30.74% |
| GOOGL250117C00185000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 11.45 | 11.45 | 11.65 | -0.15 | -1.29% | 24 | 7,880 | 30.89% |
| GOOGL250321C00185000 | 2024-05-09 3:26PM EDT | 2025-03-21 | 14.25 | 14.30 | 14.45 | -0.30 | -2.06% | 22 | 570 | 32.14% |
| GOOGL250620C00185000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 17.69 | 17.70 | 18.35 | -0.66 | -3.60% | 1 | 499 | 33.80% |
| GOOGL250919C00185000 | 2024-05-09 3:16PM EDT | 2025-09-19 | 21.15 | 19.55 | 21.40 | -0.80 | -3.64% | 1 | 42 | 34.41% |
| GOOGL251219C00185000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 25.10 | 23.90 | 25.10 | 0.00 | - | 1 | 332 | 35.94% |
| GOOGL260116C00185000 | 2024-05-08 3:44PM EDT | 2026-01-16 | 25.00 | 24.70 | 26.95 | 0.00 | - | 5 | 5,350 | 37.21% |
| GOOGL260618C00185000 | 2024-05-09 3:13PM EDT | 2026-06-18 | 29.30 | 29.10 | 30.50 | +1.00 | +3.53% | 1 | 221 | 36.93% |
| GOOGL261218C00185000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 35.30 | 33.65 | 35.10 | 0.00 | - | 3 | 74 | 37.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00185000 | 2024-05-09 3:08PM EDT | 2024-05-10 | 15.65 | 14.95 | 15.40 | +0.35 | +2.29% | 250 | 59 | 65.04% |
| GOOGL240517P00185000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 16.14 | 15.30 | 15.55 | +0.92 | +6.04% | 1 | 7 | 41.21% |
| GOOGL240524P00185000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 14.15 | 15.35 | 15.75 | 0.00 | - | 2 | 4 | 33.86% |
| GOOGL240531P00185000 | 2024-05-07 12:52PM EDT | 2024-05-31 | 14.10 | 14.80 | 16.45 | 0.00 | - | 2 | 42 | 35.23% |
| GOOGL240621P00185000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 15.18 | 15.60 | 16.00 | 0.00 | - | 46 | 70 | 22.39% |
| GOOGL240719P00185000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 15.22 | 16.25 | 16.50 | 0.00 | - | 1 | 394 | 20.17% |
| GOOGL240816P00185000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 18.55 | 16.75 | 18.80 | +1.55 | +9.12% | 1 | 70 | 25.50% |
| GOOGL240920P00185000 | 2024-05-07 1:23PM EDT | 2024-09-20 | 17.60 | 18.40 | 18.75 | 0.00 | - | 5 | 21 | 21.81% |
| GOOGL241018P00185000 | 2024-05-09 9:55AM EDT | 2024-10-18 | 19.75 | 18.90 | 19.35 | +1.25 | +6.76% | 3 | 85 | 21.39% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 27.22% |
| GOOGL241220P00185000 | 2024-05-07 2:15PM EDT | 2024-12-20 | 20.40 | 20.95 | 21.45 | 0.00 | - | 2 | 43 | 22.53% |
| GOOGL250117P00185000 | 2024-05-07 1:31PM EDT | 2025-01-17 | 20.79 | 21.55 | 22.00 | 0.00 | - | 4 | 30 | 22.30% |
| GOOGL250321P00185000 | 2024-05-09 2:01PM EDT | 2025-03-21 | 23.25 | 22.30 | 24.15 | +0.65 | +2.88% | 1 | 64 | 23.54% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 24.01 | 23.85 | 25.50 | 0.00 | - | 1 | 1 | 22.70% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 2025-09-19 | 33.20 | 26.30 | 27.90 | 0.00 | - | - | 21 | 23.62% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 2025-12-19 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 45.72% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 36.30 | 28.10 | 29.40 | 0.00 | - | 175 | 175 | 22.95% |
| GOOGL260618P00185000 | 2024-05-09 11:20AM EDT | 2026-06-18 | 31.15 | 28.25 | 32.45 | +1.45 | +4.88% | 1 | 4 | 23.66% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 26.25% |
