La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 836,74 -927,70 (-1,55 %)
Alphabet Inc. (GOOG)
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:100.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00100000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 73.63 | 72.30 | 75.30 | +15.87 | +27.48% | 19 | 17 | 172.27% |
| GOOG240517C00100000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 74.10 | 71.95 | 74.50 | +17.40 | +30.69% | 2 | 205 | 136.52% |
| GOOG240621C00100000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 74.54 | 72.30 | 75.95 | +16.00 | +27.33% | 5 | 12,007 | 74.61% |
| GOOG240719C00100000 | 2024-04-26 2:31PM EDT | 2024-07-19 | 73.55 | 72.75 | 76.40 | +16.09 | +28.00% | 3 | 258 | 69.48% |
| GOOG240920C00100000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 75.03 | 73.30 | 77.30 | +15.58 | +26.21% | 30 | 299 | 59.84% |
| GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 55.15 | 59.15 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 74.70 | 78.35 | 0.00 | - | 1 | 12 | 58.85% |
| GOOG241220C00100000 | 2024-04-26 12:20PM EDT | 2024-12-20 | 76.86 | 74.50 | 78.75 | +15.33 | +24.91% | 7 | 606 | 54.87% |
| GOOG250117C00100000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 77.00 | 75.00 | 79.90 | +14.52 | +23.24% | 30 | 3,149 | 55.79% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 65.62 | 76.00 | 81.00 | 0.00 | - | 2 | 5,763 | 54.20% |
| GOOG250620C00100000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 79.56 | 77.50 | 81.00 | +13.92 | +21.21% | 16 | 544 | 50.34% |
| GOOG251219C00100000 | 2024-04-26 1:33PM EDT | 2025-12-19 | 83.00 | 80.15 | 84.00 | +11.00 | +15.28% | 19 | 377 | 53.18% |
| GOOG260116C00100000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 82.81 | 80.50 | 85.50 | +13.05 | +18.71% | 27 | 632 | 55.13% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 125.00% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 90.63% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 1,028 | 84.38% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 5 | 79.30% |
| GOOG240621P00100000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 52 | 4,338 | 53.32% |
| GOOG240719P00100000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | -0.08 | -61.54% | 15 | 370 | 49.12% |
| GOOG240920P00100000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.17 | -0.22 | -57.89% | 34 | 2,654 | 39.84% |
| GOOG241018P00100000 | 2024-04-26 1:22PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.26 | -0.39 | -67.24% | 7 | 61 | 38.87% |
| GOOG241115P00100000 | 2024-04-26 2:25PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.55 | -0.48 | -59.26% | 49 | 454 | 40.85% |
| GOOG241220P00100000 | 2024-04-26 3:17PM EDT | 2024-12-20 | 0.45 | 0.40 | 0.52 | -0.39 | -46.43% | 153 | 1,151 | 37.35% |
| GOOG250117P00100000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 0.54 | 0.44 | 0.56 | -0.44 | -44.90% | 20 | 4,447 | 35.79% |
| GOOG250321P00100000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 0.81 | 0.75 | 1.90 | -0.49 | -37.69% | 8 | 1,116 | 41.65% |
| GOOG250620P00100000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 1.18 | 1.00 | 3.00 | -0.82 | -41.00% | 52 | 1,665 | 41.59% |
| GOOG251219P00100000 | 2024-04-26 2:19PM EDT | 2025-12-19 | 2.09 | 1.83 | 2.33 | -0.78 | -27.18% | 16 | 739 | 32.43% |
| GOOG260116P00100000 | 2024-04-26 12:49PM EDT | 2026-01-16 | 2.30 | 1.97 | 2.48 | -1.38 | -37.50% | 34 | 1,015 | 32.23% |
