Marchés français ouverture 4 h 5 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
1,0778 -0,0006 (-0,05 %) HANG SENG
18 748,28 +210,47 (+1,14 %) Bitcoin EUR
58 307,65 +1 096,28 (+1,92 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00210000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 134.38% |
| GOOGL240517C00210000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 1,568 | 52.34% |
| GOOGL240524C00210000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 42 | 69 | 41.41% |
| GOOGL240531C00210000 | 2024-05-09 11:45AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 1 | 31 | 35.35% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 13 | 33.01% |
| GOOGL240621C00210000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.11 | 0.00 | - | 3 | 4,498 | 28.91% |
| GOOGL240719C00210000 | 2024-05-09 12:57PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.27 | -0.09 | -27.27% | 2 | 470 | 25.90% |
| GOOGL240816C00210000 | 2024-05-09 11:48AM EDT | 2024-08-16 | 0.80 | 0.82 | 0.90 | -0.10 | -11.11% | 16 | 311 | 27.99% |
| GOOGL240920C00210000 | 2024-05-09 11:39AM EDT | 2024-09-20 | 1.40 | 1.34 | 1.52 | -0.13 | -8.50% | 3 | 1,534 | 27.47% |
| GOOGL241018C00210000 | 2024-05-09 2:21PM EDT | 2024-10-18 | 1.95 | 2.00 | 2.07 | -0.23 | -10.55% | 4 | 212 | 27.28% |
| GOOGL241115C00210000 | 2024-05-09 3:30PM EDT | 2024-11-15 | 3.20 | 3.20 | 3.35 | -0.06 | -1.84% | 10 | 329 | 29.41% |
| GOOGL241220C00210000 | 2024-05-09 3:08PM EDT | 2024-12-20 | 4.05 | 4.10 | 4.30 | -0.50 | -10.99% | 4 | 1,780 | 29.57% |
| GOOGL250117C00210000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 5.00 | 4.85 | 5.05 | -0.05 | -0.99% | 43 | 5,516 | 29.66% |
| GOOGL250321C00210000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 6.90 | 6.95 | 8.05 | -0.25 | -3.50% | 1 | 58 | 32.37% |
| GOOGL250620C00210000 | 2024-05-09 1:33PM EDT | 2025-06-20 | 9.70 | 9.00 | 11.00 | -0.19 | -1.92% | 30 | 6,461 | 33.16% |
| GOOGL250919C00210000 | 2024-05-07 1:34PM EDT | 2025-09-19 | 13.60 | 12.65 | 13.85 | 0.00 | - | 1 | 120 | 33.85% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 15.55 | 16.30 | 0.00 | - | 2 | 428 | 34.10% |
| GOOGL260116C00210000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 17.00 | 15.85 | 17.25 | 0.00 | - | 5 | 204 | 34.44% |
| GOOGL260618C00210000 | 2024-05-09 2:00PM EDT | 2026-06-18 | 20.40 | 18.70 | 22.30 | +0.80 | +4.08% | 2 | 40 | 36.05% |
| GOOGL261218C00210000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 25.00 | 24.35 | 26.45 | 0.00 | - | 1 | 198 | 36.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 39.65 | 40.60 | 0.00 | - | 1 | 0 | 64.80% |
| GOOGL240621P00210000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 40.39 | 39.65 | 40.45 | 0.00 | - | 14 | 0 | 35.99% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 92.02% |
| GOOGL250117P00210000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 41.20 | 40.40 | 41.20 | -0.05 | -0.12% | 10 | 17 | 18.68% |
| GOOGL250321P00210000 | 2024-05-09 1:57PM EDT | 2025-03-21 | 42.15 | 39.40 | 43.45 | 0.00 | - | 1 | 41 | 22.99% |
| GOOGL250620P00210000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 42.56 | 39.50 | 42.85 | 0.00 | - | 55 | 54 | 18.99% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 41.40 | 45.35 | 0.00 | - | - | 1 | 21.61% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 42.00 | 46.50 | 0.00 | - | 4 | 4 | 21.55% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 27.34% |
