Marchés français ouverture 7 h 49 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0001 (-0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 878,51 -2 045,35 (-3,30 %)
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:50.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00050000 | 2024-04-04 3:45PM EDT | 2024-05-17 | 101.18 | 109.05 | 109.80 | 0.00 | - | 21 | 20 | 213.48% |
| GOOGL240621C00050000 | 2024-04-01 10:23AM EDT | 2024-06-21 | 105.70 | 109.20 | 110.00 | 0.00 | - | 1 | 181 | 146.29% |
| GOOGL240920C00050000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 100.92 | 103.95 | 106.55 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-22 2:16PM EDT | 2024-12-20 | 109.15 | 110.45 | 111.55 | 0.00 | - | 1 | 163 | 94.46% |
| GOOGL250117C00050000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 108.30 | 110.50 | 111.90 | 0.00 | - | 6 | 3,823 | 91.55% |
| GOOGL250620C00050000 | 2024-04-19 12:17PM EDT | 2025-06-20 | 106.50 | 110.00 | 114.50 | 0.00 | - | 1 | 109 | 80.93% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-04-12 1:32PM EDT | 2025-12-19 | 111.60 | 111.00 | 116.00 | 0.00 | - | 12 | 987 | 74.42% |
| GOOGL260116C00050000 | 2024-04-05 10:07AM EDT | 2026-01-16 | 106.30 | 111.15 | 116.00 | 0.00 | - | 1 | 39 | 73.13% |
| GOOGL260618C00050000 | 2024-03-22 10:16AM EDT | 2026-06-18 | 106.20 | 107.00 | 112.00 | 0.00 | - | 1 | 14 | 58.06% |
| GOOGL261218C00050000 | 2024-04-22 3:07PM EDT | 2026-12-18 | 113.15 | 113.00 | 118.00 | 0.00 | - | 4 | 55 | 66.30% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 69.14% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.11 | 0.00 | - | 11 | 1,727 | 55.66% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.08 | 0.00 | - | 100 | 5,181 | 50.59% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 50.73% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 2025-12-19 | 0.30 | 0.20 | 0.34 | 0.00 | - | 1 | 1,895 | 43.46% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 2026-01-16 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 51.10% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 49.46% |
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 2026-12-18 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 56.92% |
