La bourse est fermée
Dow Jones
37 903,68 -557,24 (-1,45 %) Nasdaq
15 476,12 -236,63 (-1,51 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0722 +0,0021 (+0,19 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 774,46 -639,30 (-1,06 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 81.40 | 80.85 | 81.90 | 0.00 | - | 1 | 3 | 170.61% |
| GOOGL240621C00075000 | 2024-04-01 1:41PM EDT | 2024-06-21 | 80.77 | 81.45 | 82.10 | 0.00 | - | 1 | 301 | 116.50% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 75.78% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 85.62% |
| GOOGL241220C00075000 | 2024-04-05 1:00PM EDT | 2024-12-20 | 81.30 | 83.30 | 84.65 | 0.00 | - | 1 | 64 | 74.04% |
| GOOGL250117C00075000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 87.10 | 83.55 | 85.00 | 0.00 | - | 1 | 274 | 71.81% |
| GOOGL250321C00075000 | 2024-03-27 2:34PM EDT | 2025-03-21 | 78.70 | 83.10 | 86.65 | 0.00 | - | 5 | 10 | 67.62% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 2025-06-20 | 87.75 | 83.80 | 87.85 | 0.00 | - | 1 | 99 | 63.83% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 86.15 | 90.45 | 0.00 | - | 3 | 109 | 61.17% |
| GOOGL260116C00075000 | 2024-04-12 11:31AM EDT | 2026-01-16 | 91.00 | 86.30 | 90.85 | 0.00 | - | 6 | 72 | 60.60% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 57.37% |
| GOOGL261218C00075000 | 2024-04-12 10:32AM EDT | 2026-12-18 | 94.95 | 89.60 | 94.40 | 0.00 | - | 1 | 123 | 56.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00075000 | 2024-04-19 9:45AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 312.50% |
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.04 | 0.00 | - | 8 | 10 | 165.63% |
| GOOGL240517P00075000 | 2024-04-08 2:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 570 | 100.00% |
| GOOGL240621P00075000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 3,818 | 67.58% |
| GOOGL240719P00075000 | 2024-04-23 11:35AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 56.45% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 11 | 52.44% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 2024-09-20 | 0.09 | 0.03 | 0.16 | 0.00 | - | 3 | 7,573 | 51.37% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 52.15% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 2024-11-15 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 49.56% |
| GOOGL241220P00075000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 0.23 | 0.13 | 0.30 | -0.04 | -14.81% | 1 | 1,151 | 44.34% |
| GOOGL250117P00075000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 0.24 | 0.17 | 0.37 | 0.00 | - | 5 | 10,324 | 43.36% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.00 | 2.45 | 0.00 | - | 10 | 163 | 57.52% |
| GOOGL250620P00075000 | 2024-04-18 10:59AM EDT | 2025-06-20 | 0.62 | 0.55 | 1.10 | 0.00 | - | 4 | 2,878 | 42.22% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 55.21% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 2025-12-19 | 1.34 | 0.75 | 1.61 | 0.00 | - | 10 | 319 | 38.39% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 2026-01-16 | 1.30 | 0.84 | 1.70 | 0.00 | - | 1 | 191 | 38.01% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 2026-06-18 | 1.53 | 0.03 | 2.70 | 0.00 | - | 1 | 270 | 38.33% |
| GOOGL261218P00075000 | 2024-04-01 10:34AM EDT | 2026-12-18 | 2.23 | 0.00 | 4.75 | 0.00 | - | 50 | 39 | 40.76% |
