La bourse ferme dans 6 h 53 min
CAC 40
8 138,96 -57,00 (-0,70 %) Euro Stoxx 50
5 049,09 -25,25 (-0,50 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 420,50 -18,00 (-0,74 %) Bitcoin EUR
65 319,06 +3 786,27 (+6,15 %)
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:175.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| GOOG240531C00175000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 4.73 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| GOOG240607C00175000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| GOOG240614C00175000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 6.39 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| GOOG240621C00175000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| GOOG240628C00175000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 7.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG240719C00175000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 0.00% |
| GOOG240816C00175000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| GOOG240920C00175000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| GOOG241018C00175000 | 2024-05-20 3:52PM EDT | 2024-10-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG241115C00175000 | 2024-05-20 3:45PM EDT | 2024-11-15 | 17.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241220C00175000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 19.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250117C00175000 | 2024-05-20 3:08PM EDT | 2025-01-17 | 20.39 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GOOG250321C00175000 | 2024-05-20 3:13PM EDT | 2025-03-21 | 23.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00175000 | 2024-05-20 10:29AM EDT | 2025-06-20 | 28.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG251219C00175000 | 2024-05-20 11:05AM EDT | 2025-12-19 | 33.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG260116C00175000 | 2024-05-20 3:42PM EDT | 2026-01-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6,167 | 0 | 6.25% |
| GOOG240531P00175000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 3.13% |
| GOOG240607P00175000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 3.13% |
| GOOG240614P00175000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 2.36 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| GOOG240621P00175000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 1.56% |
| GOOG240628P00175000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 3.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| GOOG240719P00175000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 4.07 | 0.00 | 0.00 | 0.00 | - | 11,002 | 0 | 1.56% |
| GOOG240816P00175000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 6.41 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.78% |
| GOOG240920P00175000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| GOOG241018P00175000 | 2024-05-20 2:11PM EDT | 2024-10-18 | 8.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| GOOG241115P00175000 | 2024-05-20 3:47PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| GOOG241220P00175000 | 2024-05-20 10:30AM EDT | 2024-12-20 | 10.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GOOG250117P00175000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| GOOG250321P00175000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG250620P00175000 | 2024-05-20 2:58PM EDT | 2025-06-20 | 15.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG260116P00175000 | 2024-05-20 11:28AM EDT | 2026-01-16 | 19.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
