La bourse ferme dans 3 h 25 min
CAC 40
7 933,49 -51,44 (-0,64 %) Euro Stoxx 50
4 909,30 -11,92 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 307,80 -3,20 (-0,14 %) Bitcoin EUR
54 654,19 +720,28 (+1,34 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 63.74 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| GOOG240510C00110000 | 2024-05-01 1:46PM EDT | 2024-05-10 | 56.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 2024-05-17 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 2024-05-31 | 47.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621C00110000 | 2024-05-01 11:56AM EDT | 2024-06-21 | 58.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,163 | 0.00% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| GOOG240920C00110000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 66.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,771 | 0.00% |
| GOOG241018C00110000 | 2024-04-29 9:35AM EDT | 2024-10-18 | 63.20 | 0.00 | 0.00 | 0.00 | - | 5 | 277 | 0.00% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GOOG241220C00110000 | 2024-05-01 1:36PM EDT | 2024-12-20 | 60.45 | 0.00 | 0.00 | 0.00 | - | 5 | 816 | 0.00% |
| GOOG250117C00110000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,460 | 0.00% |
| GOOG250321C00110000 | 2024-04-30 2:50PM EDT | 2025-03-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 0.00 | 0.00 | 0.00 | - | 12 | 753 | 0.00% |
| GOOG251219C00110000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 74.42 | 0.00 | 0.00 | 0.00 | - | 8 | 1,481 | 0.00% |
| GOOG260116C00110000 | 2024-04-29 11:56AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 50.00% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 50.00% |
| GOOG240517P00110000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,455 | 50.00% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG240621P00110000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 151 | 11,170 | 25.00% |
| GOOG240719P00110000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 25.00% |
| GOOG240920P00110000 | 2024-04-30 10:24AM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2,030 | 12.50% |
| GOOG241018P00110000 | 2024-04-30 12:23PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 253 | 12.50% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 12.50% |
| GOOG241220P00110000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 50 | 1,465 | 12.50% |
| GOOG250117P00110000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,331 | 12.50% |
| GOOG250321P00110000 | 2024-04-30 10:47AM EDT | 2025-03-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 6.25% |
| GOOG250620P00110000 | 2024-04-30 10:24AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,425 | 6.25% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 6.25% |
| GOOG260116P00110000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 612 | 6.25% |
