La bourse ferme dans 13 min
CAC 40
8 224,02 +36,37 (+0,44 %) Euro Stoxx 50
5 083,55 +29,14 (+0,58 %) Dow Jones
39 464,39 +76,63 (+0,19 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 365,20 +24,90 (+1,06 %) Bitcoin EUR
56 522,02 -921,49 (-1,60 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 91.85 | 102.30 | 103.60 | 0.00 | - | 1 | 4 | 342.19% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 93.95 | 102.70 | 103.35 | 0.00 | - | 1 | 78 | 101.17% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 2024-09-20 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL241220C00065000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 108.70 | 104.15 | 104.85 | 0.00 | - | 10 | 187 | 76.83% |
| GOOGL250117C00065000 | 2024-05-06 2:25PM EDT | 2025-01-17 | 104.53 | 104.55 | 105.40 | 0.00 | - | 80 | 375 | 77.05% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 96.10 | 103.60 | 108.45 | 0.00 | - | 2 | 34 | 67.50% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 2025-12-19 | 97.00 | 105.10 | 109.45 | 0.00 | - | 1 | 672 | 61.77% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 2026-01-16 | 99.50 | 105.15 | 109.85 | 0.00 | - | 1 | 27 | 61.27% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 2026-06-18 | 96.20 | 104.65 | 108.80 | 0.00 | - | 8 | 4 | 51.92% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 2026-12-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 4,099 | 125.98% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 67.97% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.06 | 0.00 | - | 64 | 7,735 | 56.64% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.07 | 0.00 | - | 560 | 4,167 | 52.34% |
| GOOGL241220P00065000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 0.13 | 0.01 | 0.12 | 0.00 | - | 1 | 1,951 | 50.88% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 2025-01-17 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 4,823 | 51.66% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 50.37% |
| GOOGL251219P00065000 | 2024-05-07 2:28PM EDT | 2025-12-19 | 0.50 | 0.45 | 0.81 | 0.00 | - | 7 | 1,544 | 41.96% |
| GOOGL260116P00065000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 0.51 | 0.47 | 0.85 | 0.00 | - | 5 | 787 | 41.36% |
| GOOGL260618P00065000 | 2024-05-09 3:26PM EDT | 2026-06-18 | 0.73 | 0.47 | 4.85 | 0.00 | - | 2 | 2 | 56.10% |
| GOOGL261218P00065000 | 2024-05-07 2:06PM EDT | 2026-12-18 | 0.96 | 0.57 | 5.00 | 0.00 | - | 1 | 1 | 50.91% |
