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
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 119,64 -1 956,33 (-3,37 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 38 | 411 | 42.19% |
| GOOGL240816C00250000 | 2024-05-10 2:57PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.15 | 0.00 | - | 4 | 150 | 33.55% |
| GOOGL240920C00250000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 0.25 | 0.18 | 0.29 | 0.00 | - | 202 | 195 | 31.67% |
| GOOGL241018C00250000 | 2024-05-10 2:24PM EDT | 2024-10-18 | 0.38 | 0.31 | 0.42 | 0.00 | - | 1 | 403 | 30.54% |
| GOOGL241115C00250000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 0.65 | 0.57 | 0.74 | 0.00 | - | 1 | 21 | 31.15% |
| GOOGL241220C00250000 | 2024-05-10 1:27PM EDT | 2024-12-20 | 0.85 | 0.88 | 0.96 | -0.13 | -13.27% | 1 | 257 | 30.10% |
| GOOGL250117C00250000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 1.15 | 1.11 | 1.17 | -0.03 | -2.54% | 4 | 1,042 | 29.55% |
| GOOGL250321C00250000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 2.22 | 1.95 | 2.10 | 0.00 | - | 2 | 27 | 30.21% |
| GOOGL250620C00250000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 3.65 | 2.36 | 4.25 | 0.00 | - | 634 | 3,285 | 32.25% |
| GOOGL250919C00250000 | 2024-05-07 2:52PM EDT | 2025-09-19 | 5.90 | 4.60 | 6.55 | 0.00 | - | 8 | 11 | 33.51% |
| GOOGL251219C00250000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 7.50 | 7.05 | 7.60 | 0.00 | - | 1 | 421 | 32.48% |
| GOOGL260116C00250000 | 2024-05-07 1:41PM EDT | 2026-01-16 | 7.50 | 7.55 | 8.90 | -1.03 | -12.08% | 3 | 806 | 33.65% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 2026-06-18 | 11.30 | 8.55 | 12.65 | 0.00 | - | 4 | 32 | 34.72% |
| GOOGL261218C00250000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 15.15 | 14.00 | 16.75 | 0.00 | - | 4 | 274 | 35.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 78.00 | 79.15 | 83.15 | 0.00 | - | 5 | 0 | 44.75% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 91.50% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 70.45% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 58.59% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 54.12% |
| GOOGL261218P00250000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 85.00 | 79.25 | 83.90 | 0.00 | - | 1 | 1 | 18.38% |
