La bourse ferme dans 3 h 39 min
CAC 40
8 093,50 -47,96 (-0,59 %) Euro Stoxx 50
5 030,68 -16,31 (-0,32 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0828 -0,0031 (-0,28 %) Gold future
2 413,50 -12,40 (-0,51 %) Bitcoin EUR
64 649,34 -1 155,41 (-1,76 %)
Alphabet Inc. (GOOG)
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:200.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00200000 | 2024-05-16 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 933 | 25.00% |
| GOOG240531C00200000 | 2024-05-21 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 977 | 12.50% |
| GOOG240607C00200000 | 2024-05-21 12:26PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| GOOG240614C00200000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 751 | 846 | 12.50% |
| GOOG240621C00200000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 134 | 11,342 | 6.25% |
| GOOG240628C00200000 | 2024-05-21 3:12PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 96 | 153 | 6.25% |
| GOOG240719C00200000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 440 | 1,956 | 6.25% |
| GOOG240816C00200000 | 2024-05-21 3:37PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 150 | 1,299 | 6.25% |
| GOOG240920C00200000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 36 | 3,297 | 3.13% |
| GOOG241018C00200000 | 2024-05-21 3:46PM EDT | 2024-10-18 | 5.18 | 0.00 | 0.00 | 0.00 | - | 23 | 1,037 | 3.13% |
| GOOG241115C00200000 | 2024-05-21 3:49PM EDT | 2024-11-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 361 | 3.13% |
| GOOG241220C00200000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 208 | 3,285 | 3.13% |
| GOOG250117C00200000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 66 | 5,098 | 3.13% |
| GOOG250321C00200000 | 2024-05-21 3:37PM EDT | 2025-03-21 | 12.48 | 0.00 | 0.00 | 0.00 | - | 26 | 324 | 3.13% |
| GOOG250620C00200000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 15.87 | 0.00 | 0.00 | 0.00 | - | 523 | 2,131 | 3.13% |
| GOOG251219C00200000 | 2024-05-20 9:45AM EDT | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 1.56% |
| GOOG260116C00200000 | 2024-05-21 3:22PM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,595 | 1.56% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240621P00200000 | 2024-05-21 10:01AM EDT | 2024-06-21 | 21.07 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| GOOG240719P00200000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG240816P00200000 | 2024-05-17 11:09AM EDT | 2024-08-16 | 23.93 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG241115P00200000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 0.00 | 0.00 | 0.00 | - | 100 | 185 | 0.00% |
| GOOG250117P00200000 | 2024-05-21 10:16AM EDT | 2025-01-17 | 25.12 | 0.00 | 0.00 | 0.00 | - | 25 | 165 | 0.00% |
| GOOG250321P00200000 | 2024-05-20 9:39AM EDT | 2025-03-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 36 | 22 | 0.00% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GOOG251219P00200000 | 2024-05-17 1:17PM EDT | 2025-12-19 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG260116P00200000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
