Marchés français ouverture 3 h 18 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 807,18 +269,37 (+1,45 %) Bitcoin EUR
58 358,33 +1 204,00 (+2,11 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00195000 | 2024-05-06 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 771 | 90.63% |
| GOOGL240517C00195000 | 2024-05-09 11:59AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 3,824 | 40.43% |
| GOOGL240524C00195000 | 2024-05-09 1:13PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 10 | 237 | 32.42% |
| GOOGL240531C00195000 | 2024-05-09 3:15PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 60 | 178 | 28.13% |
| GOOGL240607C00195000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.18 | -0.04 | -21.05% | 4 | 83 | 26.61% |
| GOOGL240614C00195000 | 2024-05-09 11:20AM EDT | 2024-06-14 | 0.26 | 0.18 | 0.31 | -0.07 | -21.21% | 5 | 17 | 26.47% |
| GOOGL240621C00195000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.34 | -0.07 | -17.95% | 78 | 6,941 | 24.68% |
| GOOGL240628C00195000 | 2024-05-09 10:44AM EDT | 2024-06-28 | 0.41 | 0.32 | 0.51 | 0.00 | - | 12 | - | 25.00% |
| GOOGL240719C00195000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 0.84 | 0.86 | 0.90 | -0.14 | -14.29% | 45 | 1,500 | 24.15% |
| GOOGL240816C00195000 | 2024-05-09 3:01PM EDT | 2024-08-16 | 2.20 | 2.28 | 2.42 | -0.17 | -7.17% | 3 | 1,249 | 27.83% |
| GOOGL240920C00195000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 3.23 | 3.30 | 3.50 | -0.34 | -9.52% | 25 | 1,163 | 27.55% |
| GOOGL241018C00195000 | 2024-05-09 11:41AM EDT | 2024-10-18 | 4.25 | 4.35 | 4.50 | -0.30 | -6.59% | 8 | 177 | 27.87% |
| GOOGL241115C00195000 | 2024-05-09 3:19PM EDT | 2024-11-15 | 6.10 | 6.10 | 6.30 | -0.60 | -8.96% | 65 | 255 | 30.10% |
| GOOGL241220C00195000 | 2024-05-09 2:59PM EDT | 2024-12-20 | 7.24 | 7.30 | 7.50 | -0.72 | -9.05% | 6 | 3,235 | 30.20% |
| GOOGL250117C00195000 | 2024-05-09 3:23PM EDT | 2025-01-17 | 8.25 | 8.30 | 8.50 | -0.29 | -3.40% | 4 | 5,065 | 30.43% |
| GOOGL250321C00195000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 11.09 | 10.80 | 11.70 | 0.00 | - | 1 | 216 | 32.63% |
| GOOGL250620C00195000 | 2024-05-09 10:26AM EDT | 2025-06-20 | 13.60 | 13.15 | 15.25 | -1.40 | -9.33% | 23 | 593 | 33.87% |
| GOOGL250919C00195000 | 2024-05-07 1:20PM EDT | 2025-09-19 | 18.35 | 16.35 | 18.70 | 0.00 | - | 6 | 26 | 35.03% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 20.15 | 22.00 | 0.00 | - | 55 | 220 | 36.06% |
| GOOGL260116C00195000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 21.90 | 20.05 | 23.50 | 0.00 | - | 5 | 1,068 | 36.94% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 23.60 | 23.50 | 27.40 | 0.00 | - | 7 | 22 | 37.03% |
| GOOGL261218C00195000 | 2024-05-01 1:28PM EDT | 2026-12-18 | 28.38 | 29.55 | 31.55 | 0.00 | - | 1 | 39 | 37.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 2024-05-10 | 27.65 | 24.30 | 25.70 | 0.00 | - | 1 | 0 | 187.89% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 22.82 | 24.35 | 25.70 | 0.00 | - | 5 | 1 | 66.46% |
| GOOGL240621P00195000 | 2024-04-29 9:33AM EDT | 2024-06-21 | 26.10 | 24.65 | 25.40 | 0.00 | - | 3 | 4 | 25.00% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 28.11 | 24.80 | 25.50 | 0.00 | - | 14 | 0 | 20.53% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 25.30 | 26.00 | 0.00 | - | - | 0 | 20.84% |
| GOOGL240920P00195000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 29.00 | 25.85 | 26.45 | 0.00 | - | 1 | 13 | 20.01% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 25.80 | 26.20 | 28.90 | 0.00 | - | 24 | 16 | 26.12% |
| GOOGL241220P00195000 | 2024-05-07 11:31AM EDT | 2024-12-20 | 27.50 | 27.60 | 28.20 | 0.00 | - | 2 | 2 | 20.44% |
| GOOGL250117P00195000 | 2024-05-09 2:30PM EDT | 2025-01-17 | 28.90 | 28.00 | 28.75 | +1.05 | +3.77% | 2 | 74 | 20.56% |
| GOOGL250321P00195000 | 2024-05-06 11:06AM EDT | 2025-03-21 | 32.15 | 28.55 | 31.00 | 0.00 | - | 2 | 4 | 22.74% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 33.47 | 30.50 | 33.25 | 0.00 | - | 1 | 4 | 23.58% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 54.16% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 32.85 | 34.95 | 0.00 | - | - | 44 | 21.24% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 50.93% |
