La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 637,24 +193,37 (+0,76 %)
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:70.00
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00070000 | 2023-09-29 11:09AM EDT | 2023-10-06 | 62.56 | 59.00 | 63.40 | +4.77 | +8.25% | 5 | 3 | 256.25% |
| GOOGL231020C00070000 | 2023-07-26 9:35AM EDT | 2023-10-20 | 58.50 | 57.50 | 60.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL231027C00070000 | 2023-09-18 3:26PM EDT | 2023-10-27 | 68.87 | 59.25 | 63.00 | 0.00 | - | - | 1 | 115.92% |
| GOOGL231117C00070000 | 2023-09-11 12:20PM EDT | 2023-11-17 | 67.17 | 59.50 | 63.80 | 0.00 | - | 2 | 9 | 105.96% |
| GOOGL231215C00070000 | 2023-09-27 12:14PM EDT | 2023-12-15 | 60.00 | 60.25 | 63.40 | 0.00 | - | 1 | 17 | 87.84% |
| GOOGL240119C00070000 | 2023-09-27 1:06PM EDT | 2024-01-19 | 61.20 | 60.35 | 63.45 | 0.00 | - | 1 | 643 | 73.88% |
| GOOGL240216C00070000 | 2023-09-11 12:20PM EDT | 2024-02-16 | 68.33 | 61.85 | 63.65 | 0.00 | - | 2 | 13 | 76.25% |
| GOOGL240315C00070000 | 2023-08-28 1:42PM EDT | 2024-03-15 | 63.43 | 62.20 | 62.95 | 0.00 | - | 2 | 164 | 67.83% |
| GOOGL240621C00070000 | 2023-08-21 3:47PM EDT | 2024-06-21 | 61.55 | 65.90 | 68.75 | 0.00 | - | 1 | 491 | 81.69% |
| GOOGL240920C00070000 | 2023-09-11 12:09PM EDT | 2024-09-20 | 70.80 | 63.00 | 68.00 | 0.00 | - | 2 | 315 | 62.41% |
| GOOGL241220C00070000 | 2023-07-28 11:09AM EDT | 2024-12-20 | 69.65 | 63.50 | 68.50 | 0.00 | - | 1 | 148 | 57.74% |
| GOOGL250117C00070000 | 2023-09-22 12:09PM EDT | 2025-01-17 | 66.60 | 64.50 | 69.50 | 0.00 | - | 1 | 631 | 59.81% |
| GOOGL250620C00070000 | 2023-08-01 2:32PM EDT | 2025-06-20 | 70.90 | 72.00 | 76.50 | 0.00 | - | 9 | 115 | 73.18% |
| GOOGL251219C00070000 | 2023-09-21 12:14PM EDT | 2025-12-19 | 70.50 | 69.15 | 73.50 | 0.00 | - | 27 | 312 | 57.21% |
| GOOGL260116C00070000 | 2023-09-27 1:38PM EDT | 2026-01-16 | 70.05 | 68.50 | 73.50 | 0.00 | - | 10 | 7 | 55.44% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020P00070000 | 2023-09-28 12:08PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 721 | 85.94% |
| GOOGL231027P00070000 | 2023-09-27 11:24AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.89 | 0.00 | - | 2 | 15 | 126.56% |
| GOOGL231103P00070000 | 2023-09-26 2:19PM EDT | 2023-11-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 6 | 72.66% |
| GOOGL231117P00070000 | 2023-09-28 3:49PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,139 | 64.45% |
| GOOGL231215P00070000 | 2023-09-28 11:29AM EDT | 2023-12-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 892 | 53.91% |
| GOOGL240119P00070000 | 2023-09-28 12:49PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 255 | 10,022 | 48.24% |
| GOOGL240216P00070000 | 2023-09-28 12:17PM EDT | 2024-02-16 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 16 | 46.48% |
| GOOGL240315P00070000 | 2023-09-28 12:18PM EDT | 2024-03-15 | 0.16 | 0.16 | 0.19 | 0.00 | - | 8 | 4,137 | 44.29% |
| GOOGL240419P00070000 | 2023-09-28 3:53PM EDT | 2024-04-19 | 0.23 | 0.04 | 0.27 | 0.00 | - | 16 | 23 | 42.53% |
| GOOGL240621P00070000 | 2023-09-27 11:39AM EDT | 2024-06-21 | 0.49 | 0.43 | 0.48 | 0.00 | - | 1 | 4,558 | 40.97% |
| GOOGL240920P00070000 | 2023-09-22 10:09AM EDT | 2024-09-20 | 0.67 | 0.65 | 0.72 | 0.00 | - | 1 | 2,567 | 38.20% |
| GOOGL241220P00070000 | 2023-09-29 3:25PM EDT | 2024-12-20 | 1.04 | 0.45 | 1.87 | +0.04 | +4.00% | 37 | 686 | 42.42% |
| GOOGL250117P00070000 | 2023-09-29 2:32PM EDT | 2025-01-17 | 1.12 | 0.50 | 1.92 | +0.05 | +4.67% | 35 | 2,454 | 41.44% |
| GOOGL250620P00070000 | 2023-09-26 11:21AM EDT | 2025-06-20 | 1.85 | 1.17 | 1.99 | 0.00 | - | 3 | 1,161 | 36.35% |
| GOOGL251219P00070000 | 2023-09-29 11:08AM EDT | 2025-12-19 | 2.35 | 1.26 | 5.00 | +0.15 | +6.82% | 2 | 654 | 42.48% |
| GOOGL260116P00070000 | 2023-09-28 12:19PM EDT | 2026-01-16 | 2.25 | 1.29 | 5.00 | -0.09 | -3.85% | 2 | 115 | 41.76% |
© 2023 Yahoo. Tous droits réservés.
