Marchés français ouverture 4 h 36 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,06 -37,99 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
17 959,55 +196,52 (+1,11 %) Bitcoin EUR
53 502,64 -2 120,32 (-3,81 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00105000 | 2024-04-29 2:06PM EDT | 2024-05-03 | 63.70 | 59.45 | 62.25 | 0.00 | - | 5 | 21 | 312.50% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 69.00 | 59.55 | 63.00 | 0.00 | - | 100 | 51 | 173.83% |
| GOOG240517C00105000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 68.94 | 59.70 | 63.50 | 0.00 | - | 18 | 60 | 141.11% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 2024-05-24 | 69.05 | 59.80 | 63.50 | 0.00 | - | 11 | 11 | 118.95% |
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 2024-05-31 | 65.00 | 59.90 | 63.50 | 0.00 | - | 3 | 4 | 105.18% |
| GOOG240621C00105000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 63.75 | 60.10 | 63.50 | 0.00 | - | 1 | 4,416 | 82.25% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 60.60 | 64.00 | 0.00 | - | 10 | 78 | 71.75% |
| GOOG240920C00105000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 73.22 | 61.65 | 65.50 | 0.00 | - | 1 | 1,126 | 62.28% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 62.20 | 65.80 | 0.00 | - | 2 | 34 | 59.25% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 62.85 | 66.50 | 0.00 | - | 2 | 42 | 58.14% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 65.10 | 63.40 | 67.00 | -4.01 | -5.80% | 1 | 1,073 | 55.80% |
| GOOG250117C00105000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 64.95 | 63.05 | 67.50 | 0.00 | - | 13 | 1,866 | 53.00% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 64.00 | 68.50 | 0.00 | - | 4 | 4 | 50.84% |
| GOOG250620C00105000 | 2024-04-30 1:32PM EDT | 2025-06-20 | 68.37 | 65.50 | 70.50 | 0.00 | - | 11 | 108 | 56.19% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 68.50 | 73.50 | 0.00 | - | 4 | 100 | 52.91% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 78.39 | 69.00 | 74.00 | 0.00 | - | 12 | 78 | 52.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 196.88% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 93.75% |
| GOOG240517P00105000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 9 | 1,419 | 87.50% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 71.88% |
| GOOG240621P00105000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 4 | 2,737 | 50.59% |
| GOOG240719P00105000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 3 | 681 | 42.87% |
| GOOG240920P00105000 | 2024-04-29 11:03AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.42 | 0.00 | - | 1 | 4,355 | 39.70% |
| GOOG241018P00105000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 0.37 | 0.24 | 0.52 | +0.07 | +23.33% | 2 | 252 | 37.72% |
| GOOG241115P00105000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 0.67 | 0.36 | 0.75 | -0.33 | -33.00% | 50 | 92 | 37.53% |
| GOOG241220P00105000 | 2024-04-30 3:18PM EDT | 2024-12-20 | 0.68 | 0.54 | 0.79 | 0.00 | - | 14 | 1,016 | 34.96% |
| GOOG250117P00105000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 0.80 | 0.76 | 1.10 | +0.02 | +2.56% | 12 | 2,896 | 35.46% |
| GOOG250321P00105000 | 2024-04-29 12:00PM EDT | 2025-03-21 | 1.21 | 0.84 | 2.60 | 0.00 | - | 2 | 172 | 39.55% |
| GOOG250620P00105000 | 2024-04-29 3:11PM EDT | 2025-06-20 | 1.45 | 1.28 | 2.70 | 0.00 | - | 9 | 976 | 35.33% |
| GOOG251219P00105000 | 2024-04-26 2:19PM EDT | 2025-12-19 | 2.54 | 2.12 | 3.25 | 0.00 | - | 33 | 2,935 | 31.12% |
| GOOG260116P00105000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 3.25 | 2.44 | 3.50 | +0.15 | +4.84% | 52 | 2,522 | 31.12% |
