La bourse ferme dans 6 h 30 min
CAC 40
8 126,08 -5,33 (-0,07 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0732 -0,0020 (-0,18 %) Gold future
2 318,40 -3,90 (-0,17 %) Bitcoin EUR
57 130,42 -925,47 (-1,59 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00155000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 16.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240517C00155000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-05-08 1:42PM EDT | 2024-05-24 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-05-08 12:14PM EDT | 2024-05-31 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00155000 | 2024-05-08 12:34PM EDT | 2024-06-07 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614C00155000 | 2024-05-08 10:20AM EDT | 2024-06-14 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 19.58 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-05-08 3:11PM EDT | 2024-10-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-05-08 3:11PM EDT | 2024-11-15 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 28.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-05-08 11:58AM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-05-08 11:44AM EDT | 2025-06-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-05-07 12:53PM EDT | 2025-12-19 | 41.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 42.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00155000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| GOOG240517P00155000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| GOOG240524P00155000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOG240531P00155000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GOOG240607P00155000 | 2024-05-08 3:16PM EDT | 2024-06-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG240614P00155000 | 2024-05-08 2:09PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG240621P00155000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| GOOG240719P00155000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| GOOG240920P00155000 | 2024-05-08 2:48PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| GOOG241018P00155000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 4.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GOOG241115P00155000 | 2024-05-08 2:09PM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOG241220P00155000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 6.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250117P00155000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250321P00155000 | 2024-05-08 10:20AM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620P00155000 | 2024-05-07 12:51PM EDT | 2025-06-20 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116P00155000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 13.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
