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
1,0772 -0,0012 (-0,11 %) Gold future
2 367,20 +26,90 (+1,15 %) Bitcoin EUR
56 123,87 -2 025,84 (-3,48 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00230000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 203.13% |
| GOOGL240517C00230000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9,897 | 71.88% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 1 | 48.05% |
| GOOGL240607C00230000 | 2024-05-07 12:31PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 312 | 42.97% |
| GOOGL240621C00230000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 1,182 | 36.33% |
| GOOGL240719C00230000 | 2024-05-08 10:38AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 617 | 30.66% |
| GOOGL240816C00230000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 0.27 | 0.20 | 0.29 | 0.00 | - | 1 | 23 | 30.32% |
| GOOGL240920C00230000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 0.56 | 0.42 | 0.55 | 0.00 | - | 1 | 582 | 29.13% |
| GOOGL241018C00230000 | 2024-05-09 10:16AM EDT | 2024-10-18 | 0.76 | 0.71 | 0.75 | 0.00 | - | 15 | 155 | 28.13% |
| GOOGL241115C00230000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 1.42 | 1.29 | 1.34 | 0.00 | - | 1 | 339 | 29.46% |
| GOOGL241220C00230000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 1.77 | 1.75 | 1.82 | -0.09 | -4.84% | 1 | 446 | 29.18% |
| GOOGL250117C00230000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 2.28 | 2.15 | 2.24 | -0.12 | -5.00% | 10 | 792 | 29.05% |
| GOOGL250321C00230000 | 2024-05-10 2:52PM EDT | 2025-03-21 | 3.62 | 2.91 | 3.75 | -0.13 | -3.47% | 4 | 95 | 30.21% |
| GOOGL250620C00230000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 5.91 | 3.95 | 5.90 | 0.00 | - | 1 | 132 | 31.04% |
| GOOGL250919C00230000 | 2024-05-07 3:24PM EDT | 2025-09-19 | 8.85 | 7.95 | 9.35 | 0.00 | - | 2 | 98 | 33.60% |
| GOOGL251219C00230000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 11.30 | 10.25 | 11.20 | 0.00 | - | 5 | 232 | 33.42% |
| GOOGL260116C00230000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 11.95 | 10.90 | 11.35 | 0.00 | - | 5 | 998 | 32.85% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 17.25 | 14.40 | 15.55 | 0.00 | - | 20 | 1 | 34.15% |
| GOOGL261218C00230000 | 2024-05-07 9:32AM EDT | 2026-12-18 | 20.30 | 17.05 | 20.60 | 0.00 | - | 2 | 103 | 35.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 469.97% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 122.38% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 59.60 | 63.15 | 0.00 | - | - | 0 | 43.90% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 59.80 | 63.15 | 0.00 | - | - | 0 | 37.74% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 59.65 | 59.10 | 63.10 | 0.00 | - | - | 1 | 28.94% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 37.68% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 54.28% |
| GOOGL260116P00230000 | 2024-05-09 12:01PM EDT | 2026-01-16 | 61.90 | 61.55 | 64.35 | 0.00 | - | 5 | 42 | 20.27% |
