La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 300,57 +214,77 (+0,56 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 348,20 +5,70 (+0,24 %) Bitcoin EUR
59 660,24 -672,35 (-1,11 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 102.05 | 102.75 | 0.00 | - | 2 | 8 | 183.69% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 86.60 | 102.20 | 102.65 | 0.00 | - | 1 | 487 | 115.14% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 102.60 | 103.65 | 0.00 | - | 2 | 8 | 96.95% |
| GOOGL240920C00070000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 103.93 | 102.85 | 103.65 | +13.52 | +14.95% | 5 | 336 | 86.52% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 103.05 | 104.05 | 0.00 | - | - | 20 | 83.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 104.01 | 103.50 | 104.70 | +15.01 | +16.87% | 34 | 179 | 76.27% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 104.00 | 103.90 | 105.00 | +15.61 | +17.66% | 1 | 697 | 74.88% |
| GOOGL250620C00070000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 106.00 | 104.10 | 106.70 | +15.48 | +17.10% | 2 | 121 | 64.90% |
| GOOGL251219C00070000 | 2024-04-24 12:27PM EDT | 2025-12-19 | 94.00 | 105.65 | 109.40 | 0.00 | - | 20 | 307 | 62.54% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 85.60 | 106.15 | 109.45 | 0.00 | - | 1 | 61 | 62.10% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-04-26 10:52AM EDT | 2026-12-18 | 109.50 | 107.55 | 111.95 | +11.00 | +11.17% | 1 | 81 | 55.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 129.69% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6,502 | 75.00% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 66.02% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 62.70% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 2024-09-20 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 57.03% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.05 | 0.12 | 0.00 | - | 21 | 3,623 | 52.34% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 53.13% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.14 | -0.08 | -42.11% | 4 | 764 | 47.66% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 0.22 | 0.09 | 0.19 | 0.00 | - | 14 | 2,913 | 46.97% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.09 | 1.25 | 0.00 | - | 20 | 335 | 51.29% |
| GOOGL250620P00070000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 0.47 | 0.25 | 0.60 | -0.23 | -32.86% | 10 | 2,512 | 44.56% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 48.49% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.48 | 0.95 | 0.00 | - | 2 | 771 | 40.48% |
| GOOGL260116P00070000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 0.85 | 0.57 | 1.00 | -0.29 | -25.44% | 10 | 979 | 39.97% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 53.14% |
| GOOGL261218P00070000 | 2024-04-25 1:52PM EDT | 2026-12-18 | 1.41 | 0.77 | 1.99 | 0.00 | - | 6 | 400 | 37.38% |
