La bourse ferme dans 34 min
CAC 40
8 004,81 -87,05 (-1,08 %) Euro Stoxx 50
4 930,05 -59,83 (-1,20 %) Dow Jones
37 775,08 -685,84 (-1,78 %) EUR/USD
1,0714 +0,0013 (+0,12 %) Gold future
2 353,70 +15,30 (+0,65 %) Bitcoin EUR
59 052,26 -1 704,51 (-2,81 %)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00095000 | 2024-04-24 9:53AM EDT | 2024-04-26 | 63.33 | 58.90 | 60.15 | 0.00 | - | 1 | 1 | 362.30% |
| GOOGL240503C00095000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 63.45 | 58.25 | 60.90 | 0.00 | - | 1 | 2 | 208.89% |
| GOOGL240510C00095000 | 2024-04-15 3:12PM EDT | 2024-05-10 | 60.50 | 59.45 | 60.90 | 0.00 | - | - | 1 | 129.39% |
| GOOGL240517C00095000 | 2024-04-01 2:47PM EDT | 2024-05-17 | 60.65 | 59.45 | 60.65 | 0.00 | - | 1 | 92 | 102.15% |
| GOOGL240621C00095000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 65.26 | 60.20 | 60.85 | 0.00 | - | 7 | 741 | 75.73% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 2024-07-19 | 64.31 | 60.75 | 61.55 | 0.00 | - | 2 | 84 | 70.65% |
| GOOGL240920C00095000 | 2024-04-17 12:52PM EDT | 2024-09-20 | 62.30 | 61.45 | 62.80 | 0.00 | - | 15 | 200 | 61.43% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-24 11:26AM EDT | 2024-12-20 | 66.85 | 63.30 | 64.35 | 0.00 | - | 2 | 82 | 56.92% |
| GOOGL250117C00095000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 68.21 | 63.70 | 65.10 | 0.00 | - | 30 | 1,779 | 56.30% |
| GOOGL250620C00095000 | 2024-04-25 9:51AM EDT | 2025-06-20 | 65.00 | 64.65 | 67.85 | -2.02 | -3.01% | 1 | 1,747 | 50.64% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 66.05 | 69.50 | 0.00 | - | 2 | 1 | 54.24% |
| GOOGL251219C00095000 | 2024-04-19 2:24PM EDT | 2025-12-19 | 69.50 | 68.10 | 71.85 | 0.00 | - | 1 | 532 | 51.05% |
| GOOGL260116C00095000 | 2024-04-11 1:44PM EDT | 2026-01-16 | 74.50 | 68.95 | 71.70 | 0.00 | - | 4 | 262 | 50.67% |
| GOOGL260618C00095000 | 2024-03-01 11:34AM EDT | 2026-06-18 | 57.00 | 67.00 | 70.60 | 0.00 | - | 1 | 1 | 45.99% |
| GOOGL261218C00095000 | 2024-04-22 10:04AM EDT | 2026-12-18 | 77.50 | 73.20 | 76.80 | 0.00 | - | 1 | 22 | 51.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 271.09% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 88.67% |
| GOOGL240517P00095000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 462 | 71.09% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.16 | 0.00 | - | 7 | 6 | 72.46% |
| GOOGL240621P00095000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.13 | 0.00 | - | 2 | 11,749 | 53.32% |
| GOOGL240719P00095000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 0.17 | 0.10 | 0.18 | +0.05 | +41.67% | 10 | 815 | 47.80% |
| GOOGL240816P00095000 | 2024-04-22 3:17PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.33 | 0.00 | - | 2 | 68 | 45.65% |
| GOOGL240920P00095000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 0.29 | 0.31 | 0.43 | 0.00 | - | 1 | 1,221 | 41.80% |
| GOOGL241018P00095000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 0.45 | 0.43 | 0.56 | 0.00 | - | 1 | 1,679 | 40.26% |
| GOOGL241115P00095000 | 2024-04-12 12:12PM EDT | 2024-11-15 | 0.55 | 0.53 | 0.84 | 0.00 | - | 5 | 25 | 40.55% |
| GOOGL241220P00095000 | 2024-04-19 2:55PM EDT | 2024-12-20 | 0.87 | 0.73 | 0.83 | 0.00 | - | 2 | 6,246 | 37.39% |
| GOOGL250117P00095000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 0.95 | 0.85 | 1.03 | 0.00 | - | 10 | 4,271 | 37.06% |
| GOOGL250321P00095000 | 2024-04-25 10:18AM EDT | 2025-03-21 | 1.23 | 0.92 | 1.30 | +0.07 | +6.03% | 19 | 156 | 35.17% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 1.64 | 1.75 | 2.70 | 0.00 | - | 11 | 1,192 | 37.70% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 2.21 | 2.40 | 0.00 | - | 2 | 131 | 33.06% |
| GOOGL251219P00095000 | 2024-04-18 10:12AM EDT | 2025-12-19 | 2.75 | 2.10 | 2.99 | 0.00 | - | 1 | 177 | 32.47% |
| GOOGL260116P00095000 | 2024-04-09 3:52PM EDT | 2026-01-16 | 2.77 | 2.87 | 3.20 | 0.00 | - | 11 | 102 | 32.40% |
| GOOGL260618P00095000 | 2024-04-24 1:15PM EDT | 2026-06-18 | 3.58 | 2.83 | 4.05 | 0.00 | - | 1 | 8 | 31.33% |
| GOOGL261218P00095000 | 2024-04-23 11:42AM EDT | 2026-12-18 | 4.40 | 4.50 | 5.15 | 0.00 | - | 3 | 111 | 30.63% |
