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
58 670,22 -1 355,23 (-2,26 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00135000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 38.79 | 36.80 | 40.80 | +13.14 | +51.23% | 13 | 66 | 85.74% |
| GOOG240510C00135000 | 2024-04-26 1:14PM EDT | 2024-05-10 | 39.14 | 36.95 | 41.15 | +15.55 | +65.92% | 14 | 1 | 73.63% |
| GOOG240517C00135000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 39.20 | 37.50 | 40.85 | +15.55 | +65.75% | 54 | 2,802 | 63.77% |
| GOOG240524C00135000 | 2024-04-23 10:01AM EDT | 2024-05-24 | 37.68 | 37.35 | 41.55 | +12.03 | +46.90% | 2 | 32 | 60.79% |
| GOOG240531C00135000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 38.25 | 37.45 | 41.70 | +14.22 | +59.18% | 14 | 43 | 56.32% |
| GOOG240621C00135000 | 2024-04-26 2:46PM EDT | 2024-06-21 | 38.95 | 37.80 | 41.45 | +14.25 | +57.69% | 144 | 5,802 | 61.19% |
| GOOG240719C00135000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 40.50 | 38.50 | 42.15 | +14.50 | +55.77% | 9 | 3,079 | 53.98% |
| GOOG240920C00135000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 42.25 | 40.95 | 44.00 | +13.65 | +47.73% | 56 | 1,714 | 48.00% |
| GOOG241018C00135000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 42.75 | 41.30 | 44.00 | +12.75 | +42.50% | 452 | 175 | 43.99% |
| GOOG241115C00135000 | 2024-04-26 3:35PM EDT | 2024-11-15 | 44.35 | 43.65 | 46.15 | +13.03 | +41.60% | 10 | 48 | 47.27% |
| GOOG241220C00135000 | 2024-04-26 2:44PM EDT | 2024-12-20 | 44.57 | 44.55 | 45.95 | +12.33 | +38.24% | 73 | 2,464 | 43.12% |
| GOOG250117C00135000 | 2024-04-26 3:04PM EDT | 2025-01-17 | 45.80 | 45.45 | 46.40 | +12.43 | +37.25% | 52 | 3,642 | 41.92% |
| GOOG250321C00135000 | 2024-04-26 2:22PM EDT | 2025-03-21 | 47.25 | 47.25 | 49.75 | +12.10 | +34.42% | 2 | 56 | 44.94% |
| GOOG250620C00135000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 51.20 | 49.45 | 51.95 | +9.87 | +23.88% | 73 | 449 | 43.80% |
| GOOG251219C00135000 | 2024-04-26 11:35AM EDT | 2025-12-19 | 55.05 | 54.80 | 56.40 | +11.33 | +25.91% | 14 | 545 | 43.20% |
| GOOG260116C00135000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 55.93 | 55.10 | 56.65 | +12.53 | +28.87% | 126 | 785 | 42.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00135000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.33 | -94.29% | 94 | 1,279 | 71.09% |
| GOOG240510P00135000 | 2024-04-26 2:12PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.08 | -0.44 | -95.65% | 61 | 209 | 53.91% |
| GOOG240517P00135000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.54 | -84.37% | 952 | 4,355 | 49.41% |
| GOOG240524P00135000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.20 | -0.72 | -86.75% | 117 | 547 | 46.97% |
| GOOG240531P00135000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.29 | -0.68 | -82.93% | 35 | 170 | 44.78% |
| GOOG240621P00135000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.30 | -1.01 | -80.80% | 5,808 | 8,087 | 35.65% |
| GOOG240719P00135000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.43 | -1.28 | -77.11% | 367 | 4,914 | 31.13% |
| GOOG240920P00135000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 1.13 | 1.08 | 1.16 | -2.04 | -64.35% | 103 | 5,692 | 29.38% |
| GOOG241018P00135000 | 2024-04-26 3:53PM EDT | 2024-10-18 | 1.42 | 1.40 | 1.49 | -2.33 | -62.13% | 166 | 575 | 28.77% |
| GOOG241115P00135000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 2.03 | 1.98 | 2.10 | -2.46 | -54.79% | 2 | 595 | 29.49% |
| GOOG241220P00135000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 2.48 | 2.44 | 2.56 | -2.02 | -44.89% | 33 | 2,232 | 28.98% |
| GOOG250117P00135000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 2.86 | 2.80 | 2.95 | -2.54 | -47.04% | 151 | 3,593 | 28.72% |
| GOOG250321P00135000 | 2024-04-26 2:00PM EDT | 2025-03-21 | 3.87 | 2.53 | 4.95 | -2.76 | -41.63% | 14 | 119 | 31.21% |
| GOOG250620P00135000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 5.10 | 4.85 | 6.10 | -2.70 | -34.62% | 9 | 691 | 30.10% |
| GOOG251219P00135000 | 2024-04-26 10:30AM EDT | 2025-12-19 | 7.65 | 6.70 | 7.60 | -2.65 | -25.73% | 3 | 508 | 27.70% |
| GOOG260116P00135000 | 2024-04-26 12:24PM EDT | 2026-01-16 | 7.62 | 5.85 | 7.95 | -3.28 | -30.09% | 27 | 332 | 27.65% |
