La bourse ferme dans 5 h 24 min
CAC 40
8 254,82 +67,17 (+0,82 %) Euro Stoxx 50
5 096,25 +41,84 (+0,83 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 378,70 +38,40 (+1,64 %) Bitcoin EUR
58 503,40 +1 743,13 (+3,07 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-09 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517C00190000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 12.50% |
| GOOGL240524C00190000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOGL240531C00190000 | 2024-05-09 2:23PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL240607C00190000 | 2024-05-09 3:31PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GOOGL240614C00190000 | 2024-05-09 1:31PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL240621C00190000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| GOOGL240719C00190000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| GOOGL240816C00190000 | 2024-05-09 2:59PM EDT | 2024-08-16 | 3.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL240920C00190000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| GOOGL241018C00190000 | 2024-05-09 3:18PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GOOGL241115C00190000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GOOGL241220C00190000 | 2024-05-09 2:59PM EDT | 2024-12-20 | 8.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL250117C00190000 | 2024-05-09 12:50PM EDT | 2025-01-17 | 9.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250321C00190000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL250620C00190000 | 2024-05-09 10:15AM EDT | 2025-06-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250919C00190000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL251219C00190000 | 2024-05-07 10:17AM EDT | 2025-12-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL260116C00190000 | 2024-05-09 12:14PM EDT | 2026-01-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL261218C00190000 | 2024-05-09 3:10PM EDT | 2026-12-18 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240614P00190000 | 2024-05-07 3:07PM EDT | 2024-06-14 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719P00190000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 21.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL241220P00190000 | 2024-05-09 1:52PM EDT | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00190000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250321P00190000 | 2024-05-07 3:26PM EDT | 2025-03-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 2025-06-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 44.37% |
| GOOGL260116P00190000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
