La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 967,82 +790,71 (+1,38 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 265 | 68.75% |
| GOOGL240621C00240000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,634 | 38.28% |
| GOOGL240816C00240000 | 2024-05-07 11:21AM EDT | 2024-08-16 | 0.22 | 0.16 | 0.20 | 0.00 | - | 50 | 102 | 31.08% |
| GOOGL240920C00240000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.35 | 0.31 | 0.41 | -0.07 | -16.67% | 5 | 1,576 | 29.93% |
| GOOGL241018C00240000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 0.54 | 0.48 | 0.53 | -0.09 | -14.29% | 6 | 112 | 28.49% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 2024-11-15 | 1.01 | 0.95 | 1.01 | 0.00 | - | 8 | 125 | 29.82% |
| GOOGL241220C00240000 | 2024-05-08 12:10PM EDT | 2024-12-20 | 1.42 | 1.30 | 1.40 | 0.00 | - | 1 | 910 | 29.45% |
| GOOGL250117C00240000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 1.70 | 1.64 | 1.83 | 0.00 | - | 1 | 969 | 29.60% |
| GOOGL250321C00240000 | 2024-05-09 2:36PM EDT | 2025-03-21 | 2.78 | 2.80 | 3.60 | -0.32 | -10.32% | 5 | 40 | 31.84% |
| GOOGL250620C00240000 | 2024-05-08 9:39AM EDT | 2025-06-20 | 4.55 | 4.60 | 5.00 | -0.02 | -0.44% | 2 | 1,347 | 31.12% |
| GOOGL250919C00240000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 7.00 | 6.70 | 7.30 | 0.00 | - | 2 | 102 | 32.15% |
| GOOGL251219C00240000 | 2024-05-07 12:13PM EDT | 2025-12-19 | 9.45 | 8.90 | 9.40 | 0.00 | - | 1 | 465 | 32.62% |
| GOOGL260116C00240000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.20 | 9.45 | 10.35 | 0.00 | - | 5 | 3,576 | 33.17% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 12.85 | 14.75 | 0.00 | - | 1 | 65 | 34.77% |
| GOOGL261218C00240000 | 2024-05-06 11:08AM EDT | 2026-12-18 | 16.14 | 16.45 | 18.35 | 0.00 | - | 4 | 123 | 34.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 2024-05-17 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 318.63% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 68.10 | 72.25 | 0.00 | - | 10 | 0 | 31.10% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 2026-01-16 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 42.14% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
