La bourse ferme dans 2 h 21 min
CAC 40
8 136,75 +30,97 (+0,38 %) Euro Stoxx 50
5 019,05 +10,88 (+0,22 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0691 -0,0014 (-0,13 %) Gold future
2 336,30 -5,80 (-0,25 %) Bitcoin EUR
61 892,99 +11,89 (+0,02 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 76.35 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| GOOGL240621C00080000 | 2024-04-02 1:54PM EDT | 2024-06-21 | 74.77 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.00% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 50.22% |
| GOOGL250117C00080000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 82.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,437 | 0.00% |
| GOOGL250321C00080000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 83.27 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL250620C00080000 | 2024-04-23 3:33PM EDT | 2025-06-20 | 83.88 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 0.00% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 39.80% |
| GOOGL251219C00080000 | 2024-04-09 11:29AM EDT | 2025-12-19 | 83.42 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| GOOGL260116C00080000 | 2024-04-19 12:58PM EDT | 2026-01-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-03-27 1:17PM EDT | 2026-12-18 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 234.28% |
| GOOGL240510P00080000 | 2024-04-11 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 50.00% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240621P00080000 | 2024-04-22 9:56AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,818 | 25.00% |
| GOOGL240719P00080000 | 2024-04-04 1:13PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| GOOGL240816P00080000 | 2024-03-26 10:54AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| GOOGL240920P00080000 | 2024-04-04 1:14PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12,273 | 25.00% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 46.97% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOGL241220P00080000 | 2024-04-19 9:55AM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 344 | 12.50% |
| GOOGL250117P00080000 | 2024-04-22 3:14PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11,749 | 12.50% |
| GOOGL250321P00080000 | 2024-04-02 3:58PM EDT | 2025-03-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| GOOGL250620P00080000 | 2024-04-01 12:58PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 3,179 | 12.50% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 101 | 105 | 12.50% |
| GOOGL251219P00080000 | 2024-04-19 3:37PM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| GOOGL260116P00080000 | 2024-04-19 1:30PM EDT | 2026-01-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 12.50% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 101 | 138 | 12.50% |
| GOOGL261218P00080000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 6.25% |
