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
25 663,34 +228,99 (+0,90 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00080000 | 2023-09-27 9:49AM EDT | 2023-10-06 | 50.02 | 49.05 | 53.40 | 0.00 | - | 1 | 3 | 210.16% |
| GOOGL231020C00080000 | 2023-09-29 3:06PM EDT | 2023-10-20 | 51.24 | 49.20 | 53.50 | -7.42 | -12.65% | 10 | 16 | 121.48% |
| GOOGL231027C00080000 | 2023-09-20 9:52AM EDT | 2023-10-27 | 57.92 | 49.30 | 53.50 | 0.00 | - | 2 | 3 | 106.54% |
| GOOGL231117C00080000 | 2023-08-25 10:02AM EDT | 2023-11-17 | 50.44 | 49.25 | 53.20 | 0.00 | - | 2 | 14 | 74.22% |
| GOOGL231215C00080000 | 2023-09-28 11:45AM EDT | 2023-12-15 | 53.20 | 50.00 | 54.30 | 0.00 | - | 1 | 285 | 76.81% |
| GOOGL240119C00080000 | 2023-09-28 11:26AM EDT | 2024-01-19 | 52.96 | 50.60 | 54.10 | 0.00 | - | 1 | 2,512 | 65.87% |
| GOOGL240216C00080000 | 2023-08-21 9:46AM EDT | 2024-02-16 | 50.60 | 57.55 | 58.90 | 0.00 | - | 3 | 1 | 99.71% |
| GOOGL240315C00080000 | 2023-09-15 10:24AM EDT | 2024-03-15 | 60.17 | 51.45 | 55.75 | 0.00 | - | 4 | 470 | 63.68% |
| GOOGL240621C00080000 | 2023-09-06 1:58PM EDT | 2024-06-21 | 58.50 | 52.70 | 57.50 | 0.00 | - | 5 | 875 | 58.34% |
| GOOGL240920C00080000 | 2023-09-22 3:56PM EDT | 2024-09-20 | 55.90 | 54.00 | 59.00 | 0.00 | - | 1 | 683 | 55.91% |
| GOOGL241220C00080000 | 2023-09-21 10:33AM EDT | 2024-12-20 | 57.50 | 55.50 | 60.50 | 0.00 | - | 2 | 109 | 54.86% |
| GOOGL250117C00080000 | 2023-09-27 10:12AM EDT | 2025-01-17 | 56.60 | 56.00 | 61.00 | 0.00 | - | 6 | 1,602 | 54.77% |
| GOOGL250620C00080000 | 2023-09-27 2:02PM EDT | 2025-06-20 | 59.00 | 58.00 | 63.00 | 0.00 | - | 1 | 150 | 52.80% |
| GOOGL251219C00080000 | 2023-09-28 10:07AM EDT | 2025-12-19 | 62.50 | 60.50 | 65.50 | 0.00 | - | 3 | 245 | 52.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231013P00080000 | 2023-09-21 3:46PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 84.38% |
| GOOGL231020P00080000 | 2023-09-28 3:21PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 865 | 73.44% |
| GOOGL231027P00080000 | 2023-09-21 1:18PM EDT | 2023-10-27 | 0.03 | 0.01 | 0.91 | 0.00 | - | 1 | 2 | 103.32% |
| GOOGL231103P00080000 | 2023-09-26 9:43AM EDT | 2023-11-03 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 6 | 62.50% |
| GOOGL231117P00080000 | 2023-09-28 12:20PM EDT | 2023-11-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 68 | 2,162 | 55.66% |
| GOOGL231215P00080000 | 2023-09-28 12:53PM EDT | 2023-12-15 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 923 | 48.34% |
| GOOGL240119P00080000 | 2023-09-29 2:38PM EDT | 2024-01-19 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 22 | 25,643 | 43.12% |
| GOOGL240216P00080000 | 2023-09-26 1:31PM EDT | 2024-02-16 | 0.32 | 0.25 | 0.28 | 0.00 | - | 1 | 60 | 41.70% |
| GOOGL240315P00080000 | 2023-09-29 1:18PM EDT | 2024-03-15 | 0.36 | 0.37 | 0.40 | +0.01 | +2.86% | 15 | 6,137 | 40.48% |
| GOOGL240419P00080000 | 2023-09-26 3:25PM EDT | 2024-04-19 | 0.59 | 0.49 | 0.53 | 0.00 | - | 10 | 15 | 38.82% |
| GOOGL240621P00080000 | 2023-09-28 2:24PM EDT | 2024-06-21 | 0.82 | 0.84 | 0.89 | 0.00 | - | 100 | 2,835 | 37.73% |
| GOOGL240920P00080000 | 2023-09-29 2:28PM EDT | 2024-09-20 | 1.25 | 1.23 | 1.28 | -0.10 | -7.41% | 46 | 1,663 | 35.44% |
| GOOGL241220P00080000 | 2023-09-27 2:24PM EDT | 2024-12-20 | 1.91 | 0.81 | 5.00 | 0.00 | - | 3 | 258 | 47.70% |
| GOOGL250117P00080000 | 2023-09-28 3:17PM EDT | 2025-01-17 | 1.80 | 0.96 | 5.00 | 0.00 | - | 69 | 11,283 | 46.28% |
| GOOGL250620P00080000 | 2023-09-29 3:48PM EDT | 2025-06-20 | 2.71 | 0.02 | 3.90 | +0.08 | +3.04% | 94 | 2,171 | 36.80% |
| GOOGL251219P00080000 | 2023-09-28 9:43AM EDT | 2025-12-19 | 3.85 | 2.08 | 4.50 | 0.00 | - | 5 | 157 | 34.08% |
| GOOGL260116P00080000 | 2023-09-22 3:50PM EDT | 2026-01-16 | 4.00 | 2.12 | 6.00 | 0.00 | - | 1 | 18 | 37.34% |
© 2023 Yahoo. Tous droits réservés.
