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
39 497,58 +109,82 (+0,28 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 374,50 +34,20 (+1,46 %) Bitcoin EUR
56 433,46 -1 398,29 (-2,42 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00220000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 126 | 175.00% |
| GOOGL240517C00220000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,861 | 57.81% |
| GOOGL240524C00220000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 50.39% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 42.97% |
| GOOGL240607C00220000 | 2024-05-10 2:07PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 12 | 38.48% |
| GOOGL240621C00220000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 4,021 | 6,867 | 31.64% |
| GOOGL240719C00220000 | 2024-05-10 2:46PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | 0.00 | - | 3 | 334 | 28.42% |
| GOOGL240816C00220000 | 2024-05-09 10:20AM EDT | 2024-08-16 | 0.38 | 0.35 | 0.46 | -0.05 | -11.63% | 20 | 181 | 28.93% |
| GOOGL240920C00220000 | 2024-05-10 1:47PM EDT | 2024-09-20 | 0.67 | 0.77 | 0.80 | -0.25 | -27.17% | 3 | 454 | 27.78% |
| GOOGL241018C00220000 | 2024-05-10 9:41AM EDT | 2024-10-18 | 1.11 | 1.11 | 1.15 | -0.37 | -25.00% | 1 | 274 | 27.41% |
| GOOGL241115C00220000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 1.86 | 1.93 | 1.98 | -0.35 | -15.84% | 1 | 676 | 29.06% |
| GOOGL241220C00220000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 2.42 | 2.54 | 2.62 | -0.55 | -18.52% | 10 | 1,058 | 28.93% |
| GOOGL250117C00220000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 2.96 | 3.05 | 3.20 | -0.39 | -11.64% | 36 | 54,025 | 29.01% |
| GOOGL250321C00220000 | 2024-05-08 3:54PM EDT | 2025-03-21 | 5.25 | 4.80 | 4.95 | 0.00 | - | 20 | 248 | 30.10% |
| GOOGL250620C00220000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 7.49 | 6.80 | 7.45 | -0.71 | -8.66% | 3 | 3,086 | 31.08% |
| GOOGL250919C00220000 | 2024-05-07 2:00PM EDT | 2025-09-19 | 10.90 | 9.15 | 10.50 | 0.00 | - | 3 | 21 | 32.66% |
| GOOGL251219C00220000 | 2024-05-07 10:31AM EDT | 2025-12-19 | 13.21 | 12.35 | 12.70 | 0.00 | - | 5 | 2,779 | 32.89% |
| GOOGL260116C00220000 | 2024-05-09 3:49PM EDT | 2026-01-16 | 13.50 | 13.00 | 13.30 | -0.30 | -2.17% | 1 | 2,107 | 32.88% |
| GOOGL260618C00220000 | 2024-05-03 1:42PM EDT | 2026-06-18 | 17.00 | 16.80 | 17.50 | 0.00 | - | 1 | 13 | 33.99% |
| GOOGL261218C00220000 | 2024-05-09 3:22PM EDT | 2026-12-18 | 21.85 | 19.70 | 22.65 | 0.00 | - | 3 | 68 | 35.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00220000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 56.69 | 51.20 | 51.95 | 0.00 | - | 10 | 0 | 98.14% |
| GOOGL240621P00220000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 51.60 | 51.35 | 51.70 | +1.33 | +2.65% | 14 | 0 | 44.65% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 62.65 | 51.20 | 51.85 | 0.00 | - | - | 0 | 31.01% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 46.83 | 51.20 | 51.85 | 0.00 | - | 1 | 0 | 26.67% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 50.83 | 51.10 | 51.80 | 0.00 | - | 1 | 0 | 23.89% |
| GOOGL250620P00220000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 51.10 | 49.95 | 53.75 | 0.00 | - | 4 | 4 | 21.39% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 52.29% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 54.10 | 54.95 | 57.35 | 0.00 | - | 10 | 12 | 18.87% |
