La bourse ferme dans 2 h 47 min
CAC 40
8 024,76 +28,12 (+0,35 %) Euro Stoxx 50
4 983,28 +26,32 (+0,53 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0782 +0,0008 (+0,08 %) Gold future
2 322,30 -8,90 (-0,38 %) Bitcoin EUR
58 970,75 -323,98 (-0,55 %)
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:120.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240517C00120000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 48.77 | 0.00 | 0.00 | 0.00 | - | 20 | 7,070 | 0.00% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621C00120000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 49.60 | 0.00 | 0.00 | 0.00 | - | 62 | 4,535 | 0.00% |
| GOOG240719C00120000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 48.65 | 0.00 | 0.00 | 0.00 | - | 5 | 807 | 0.00% |
| GOOG240920C00120000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 52.05 | 0.00 | 0.00 | 0.00 | - | 20 | 3,458 | 0.00% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOG241115C00120000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 52.32 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| GOOG241220C00120000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 52.35 | 0.00 | 0.00 | 0.00 | - | 5 | 810 | 0.00% |
| GOOG250117C00120000 | 2024-05-06 1:48PM EDT | 2025-01-17 | 54.26 | 0.00 | 0.00 | 0.00 | - | 8 | 3,130 | 0.00% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG250620C00120000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,193 | 0.00% |
| GOOG251219C00120000 | 2024-04-30 1:26PM EDT | 2025-12-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,542 | 0.00% |
| GOOG260116C00120000 | 2024-05-06 11:39AM EDT | 2026-01-16 | 62.56 | 0.00 | 0.00 | 0.00 | - | 20 | 380 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| GOOG240517P00120000 | 2024-05-06 2:02PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 10,621 | 50.00% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 739 | 25.00% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| GOOG240621P00120000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 5,415 | 25.00% |
| GOOG240719P00120000 | 2024-05-02 1:01PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 26 | 2,389 | 12.50% |
| GOOG240920P00120000 | 2024-05-06 12:55PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 6,377 | 12.50% |
| GOOG241018P00120000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 474 | 12.50% |
| GOOG241115P00120000 | 2024-05-06 2:07PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,066 | 12.50% |
| GOOG241220P00120000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,584 | 12.50% |
| GOOG250117P00120000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 20 | 5,408 | 6.25% |
| GOOG250321P00120000 | 2024-05-06 2:01PM EDT | 2025-03-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 6.25% |
| GOOG250620P00120000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,631 | 6.25% |
| GOOG251219P00120000 | 2024-05-06 11:00AM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 449 | 6.25% |
| GOOG260116P00120000 | 2024-05-06 1:02PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 6.25% |
