La bourse ferme dans 6 h
CAC 40
7 962,62 +47,97 (+0,61 %) Euro Stoxx 50
4 916,75 +26,14 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
55 289,12 +1 525,57 (+2,84 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 2024-05-03 | 57.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 58.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240517C00115000 | 2024-05-02 11:55AM EDT | 2024-05-17 | 51.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00115000 | 2024-05-02 12:28PM EDT | 2024-06-21 | 52.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240920C00115000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220C00115000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 56.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00115000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 57.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321C00115000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00115000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 59.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG251219C00115000 | 2024-04-30 3:29PM EDT | 2025-12-19 | 64.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00115000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 65.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240510P00115000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240517P00115000 | 2024-05-02 10:11AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00115000 | 2024-05-02 12:28PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240719P00115000 | 2024-05-02 10:18AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920P00115000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| GOOG241115P00115000 | 2024-05-02 11:05AM EDT | 2024-11-15 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00115000 | 2024-04-30 10:57AM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00115000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250321P00115000 | 2024-04-29 12:01PM EDT | 2025-03-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250620P00115000 | 2024-05-02 1:00PM EDT | 2025-06-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG251219P00115000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG260116P00115000 | 2024-05-02 12:38PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
