La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,60 +30,30 (+1,29 %) Bitcoin EUR
56 525,54 -1 556,89 (-2,68 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 168.75% |
| GOOGL240517C00215000 | 2024-05-08 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 57.81% |
| GOOGL240524C00215000 | 2024-05-10 11:28AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 1 | 9 | 48.44% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 40 | 39.84% |
| GOOGL240607C00215000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.08 | 0.00 | - | - | 1 | 37.89% |
| GOOGL240621C00215000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 203 | 2,329 | 31.54% |
| GOOGL240719C00215000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.23 | -0.05 | -23.81% | 201 | 12 | 28.22% |
| GOOGL240816C00215000 | 2024-05-10 1:27PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.60 | -0.09 | -15.52% | 9 | 203 | 28.48% |
| GOOGL240920C00215000 | 2024-05-10 3:02PM EDT | 2024-09-20 | 1.05 | 0.92 | 1.04 | +0.01 | +0.96% | 111 | 1,019 | 27.61% |
| GOOGL241220C00215000 | 2024-05-10 9:58AM EDT | 2024-12-20 | 3.10 | 3.10 | 3.30 | -0.24 | -7.19% | 1 | 841 | 29.40% |
| GOOGL250117C00215000 | 2024-05-10 1:27PM EDT | 2025-01-17 | 3.55 | 3.75 | 4.00 | -0.41 | -10.35% | 3 | 2,170 | 29.59% |
| GOOGL250321C00215000 | 2024-05-10 11:28AM EDT | 2025-03-21 | 5.60 | 5.65 | 5.85 | -1.00 | -15.15% | 15 | 233 | 30.50% |
| GOOGL250620C00215000 | 2024-05-09 10:41AM EDT | 2025-06-20 | 8.49 | 6.75 | 9.20 | 0.00 | - | 1 | 3,329 | 32.59% |
| GOOGL250919C00215000 | 2024-05-07 3:36PM EDT | 2025-09-19 | 12.10 | 10.05 | 13.40 | 0.00 | - | 6 | 88 | 35.38% |
| GOOGL251219C00215000 | 2024-05-08 9:39AM EDT | 2025-12-19 | 14.10 | 12.30 | 15.25 | 0.00 | - | 4 | 298 | 34.84% |
| GOOGL260116C00215000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 15.50 | 13.55 | 16.70 | 0.00 | - | 5 | 1,022 | 35.78% |
| GOOGL260618C00215000 | 2024-05-10 12:59PM EDT | 2026-06-18 | 17.85 | 16.35 | 20.95 | -2.03 | -10.21% | 3 | 12 | 36.50% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 2026-12-18 | 25.80 | 20.70 | 25.50 | 0.00 | - | 111 | 122 | 37.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 48.36 | 45.10 | 47.70 | 0.00 | - | - | 0 | 192.19% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 60.15 | 45.65 | 47.10 | 0.00 | - | - | 0 | 62.89% |
| GOOGL240524P00215000 | 2024-05-08 10:16AM EDT | 2024-05-24 | 45.20 | 45.85 | 46.85 | 0.00 | - | - | 0 | 70.56% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 405.31% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 86.99% |
| GOOGL250321P00215000 | 2024-05-08 1:21PM EDT | 2025-03-21 | 46.25 | 46.55 | 47.05 | 0.00 | - | - | 2 | 16.55% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 49.36 | 48.25 | 52.50 | 0.00 | - | 1 | 1 | 19.98% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 16.72% |
