La bourse ferme dans 6 h 12 min
CAC 40
8 256,15 +68,50 (+0,84 %) Euro Stoxx 50
5 096,73 +42,32 (+0,84 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 380,10 +39,80 (+1,70 %) Bitcoin EUR
58 318,88 +1 589,75 (+2,80 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00200000 | 2024-05-08 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240517C00200000 | 2024-05-09 1:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| GOOGL240524C00200000 | 2024-05-09 10:49AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL240531C00200000 | 2024-05-09 2:31PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL240607C00200000 | 2024-05-09 1:38PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL240614C00200000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOGL240621C00200000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| GOOGL240719C00200000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GOOGL240816C00200000 | 2024-05-09 3:34PM EDT | 2024-08-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL240920C00200000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOGL241018C00200000 | 2024-05-09 3:52PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOGL241115C00200000 | 2024-05-09 1:47PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GOOGL241220C00200000 | 2024-05-09 3:11PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL250117C00200000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| GOOGL250321C00200000 | 2024-05-09 3:12PM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GOOGL250620C00200000 | 2024-05-09 11:38AM EDT | 2025-06-20 | 12.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250919C00200000 | 2024-04-29 10:31AM EDT | 2025-09-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOGL251219C00200000 | 2024-05-09 9:50AM EDT | 2025-12-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260116C00200000 | 2024-05-09 1:23PM EDT | 2026-01-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL260618C00200000 | 2024-05-07 10:41AM EDT | 2026-06-18 | 24.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL261218C00200000 | 2024-05-08 12:43PM EDT | 2026-12-18 | 28.56 | 0.00 | 0.00 | 0.00 | - | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240517P00200000 | 2024-05-06 10:59AM EDT | 2024-05-17 | 33.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240524P00200000 | 2024-05-08 3:37PM EDT | 2024-05-24 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531P00200000 | 2024-05-09 12:31PM EDT | 2024-05-31 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240621P00200000 | 2024-05-09 11:58AM EDT | 2024-06-21 | 31.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL240719P00200000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 2024-09-20 | 29.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL241018P00200000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00200000 | 2024-05-07 9:37AM EDT | 2024-11-15 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00200000 | 2024-05-03 10:34AM EDT | 2024-12-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00200000 | 2024-05-09 11:58AM EDT | 2025-01-17 | 33.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250321P00200000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00200000 | 2024-05-08 11:52AM EDT | 2025-06-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00200000 | 2024-05-08 11:42AM EDT | 2025-09-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 36.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 28.56% |
| GOOGL261218P00200000 | 2024-05-08 12:53PM EDT | 2026-12-18 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
