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
25 649,73 +199,34 (+0,78 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00095000 | 2023-09-27 2:41PM EDT | 2023-10-06 | 35.60 | 34.05 | 38.45 | 0.00 | - | 1 | 1 | 147.46% |
| GOOGL231020C00095000 | 2023-09-29 3:23PM EDT | 2023-10-20 | 36.23 | 35.20 | 37.90 | -2.15 | -5.60% | 4 | 415 | 91.06% |
| GOOGL231103C00095000 | 2023-09-25 9:30AM EDT | 2023-11-03 | 35.43 | 34.85 | 38.95 | 0.00 | - | 2 | 2 | 77.05% |
| GOOGL231117C00095000 | 2023-09-29 11:43AM EDT | 2023-11-17 | 37.71 | 34.80 | 39.00 | -1.18 | -3.03% | 3 | 450 | 64.82% |
| GOOGL231215C00095000 | 2023-09-29 11:15AM EDT | 2023-12-15 | 38.98 | 35.30 | 39.55 | +2.48 | +6.79% | 1 | 202 | 57.50% |
| GOOGL240119C00095000 | 2023-09-29 1:00PM EDT | 2024-01-19 | 38.60 | 36.70 | 39.65 | -1.15 | -2.89% | 903 | 3,923 | 53.54% |
| GOOGL240216C00095000 | 2023-09-11 11:32AM EDT | 2024-02-16 | 44.22 | 36.85 | 39.45 | 0.00 | - | 4 | 24 | 55.64% |
| GOOGL240315C00095000 | 2023-09-29 1:33PM EDT | 2024-03-15 | 40.00 | 39.05 | 41.30 | -5.60 | -12.28% | 5 | 677 | 54.43% |
| GOOGL240419C00095000 | 2023-09-13 3:54PM EDT | 2024-04-19 | 46.11 | 39.80 | 41.85 | 0.00 | - | - | 11 | 52.35% |
| GOOGL240621C00095000 | 2023-09-28 11:22AM EDT | 2024-06-21 | 42.29 | 41.40 | 43.10 | 0.00 | - | 20 | 797 | 50.90% |
| GOOGL240920C00095000 | 2023-09-26 11:42AM EDT | 2024-09-20 | 40.90 | 42.95 | 44.45 | 0.00 | - | 2 | 107 | 50.44% |
| GOOGL241220C00095000 | 2023-09-26 9:30AM EDT | 2024-12-20 | 44.85 | 44.70 | 46.70 | 0.00 | - | 1 | 80 | 50.70% |
| GOOGL250117C00095000 | 2023-09-28 2:29PM EDT | 2025-01-17 | 48.00 | 44.75 | 49.00 | 0.00 | - | 5 | 1,832 | 54.66% |
| GOOGL250620C00095000 | 2023-09-26 3:49PM EDT | 2025-06-20 | 48.32 | 47.00 | 51.45 | 0.00 | - | 3 | 1,758 | 52.49% |
| GOOGL251219C00095000 | 2023-09-28 9:41AM EDT | 2025-12-19 | 51.25 | 50.00 | 55.00 | 0.00 | - | 2 | 273 | 52.52% |
| GOOGL260116C00095000 | 2023-09-29 11:45AM EDT | 2026-01-16 | 55.20 | 50.50 | 55.00 | -1.98 | -3.46% | 1 | 1 | 51.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00095000 | 2023-09-26 10:47AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 78 | 84.38% |
| GOOGL231013P00095000 | 2023-09-22 2:30PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 25 | 60.94% |
| GOOGL231020P00095000 | 2023-09-29 3:00PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 34 | 3,826 | 55.08% |
| GOOGL231027P00095000 | 2023-09-26 3:54PM EDT | 2023-10-27 | 0.12 | 0.06 | 0.07 | 0.00 | - | 7 | 8 | 52.15% |
| GOOGL231103P00095000 | 2023-09-28 11:41AM EDT | 2023-11-03 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 5 | 5 | 50.00% |
| GOOGL231117P00095000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 24 | 4,278 | 44.53% |
| GOOGL231215P00095000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 6 | 1,208 | 39.65% |
| GOOGL240119P00095000 | 2023-09-28 12:18PM EDT | 2024-01-19 | 0.52 | 0.50 | 0.53 | +0.07 | +15.56% | 1 | 23,921 | 36.50% |
| GOOGL240216P00095000 | 2023-09-29 1:54PM EDT | 2024-02-16 | 0.83 | 0.83 | 0.87 | -0.07 | -7.78% | 49 | 244 | 36.48% |
| GOOGL240315P00095000 | 2023-09-29 3:26PM EDT | 2024-03-15 | 1.09 | 1.08 | 1.12 | +0.09 | +9.00% | 38 | 11,808 | 35.44% |
| GOOGL240419P00095000 | 2023-09-22 11:18AM EDT | 2024-04-19 | 1.21 | 0.49 | 2.59 | 0.00 | - | 105 | 109 | 41.19% |
| GOOGL240621P00095000 | 2023-09-28 11:44AM EDT | 2024-06-21 | 1.92 | 1.78 | 2.10 | 0.00 | - | 5 | 8,898 | 33.62% |
| GOOGL240920P00095000 | 2023-09-28 1:44PM EDT | 2024-09-20 | 2.47 | 2.77 | 2.86 | -0.22 | -8.18% | 1 | 1,277 | 32.09% |
| GOOGL241220P00095000 | 2023-09-26 3:44PM EDT | 2024-12-20 | 3.98 | 1.00 | 3.85 | 0.00 | - | 1 | 1,819 | 31.87% |
| GOOGL250117P00095000 | 2023-09-28 1:49PM EDT | 2025-01-17 | 3.75 | 3.80 | 4.00 | 0.00 | - | 4 | 3,611 | 31.36% |
| GOOGL250620P00095000 | 2023-09-29 1:32PM EDT | 2025-06-20 | 5.15 | 3.50 | 6.65 | +0.30 | +6.19% | 4 | 890 | 33.66% |
| GOOGL251219P00095000 | 2023-09-28 12:28PM EDT | 2025-12-19 | 6.02 | 4.00 | 9.00 | 0.00 | - | 4 | 252 | 34.22% |
| GOOGL260116P00095000 | 2023-09-22 11:07AM EDT | 2026-01-16 | 6.50 | 4.00 | 9.00 | 0.00 | - | - | 4 | 33.65% |
© 2023 Yahoo. Tous droits réservés.
