La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 630,78 +318,23 (+0,57 %)
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:180.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.31 | -0.27 | -49.09% | 1,795 | 6,345 | 32.47% |
| GOOG240524C00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.67 | 0.65 | 0.70 | -0.23 | -25.56% | 565 | 852 | 27.98% |
| GOOG240531C00180000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.99 | 0.94 | 1.01 | -0.26 | -20.80% | 134 | 5,290 | 25.64% |
| GOOG240607C00180000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 1.32 | 1.29 | 1.42 | -0.34 | -20.48% | 371 | 700 | 25.21% |
| GOOG240614C00180000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 1.76 | 1.73 | 1.88 | -0.39 | -18.14% | 129 | 87 | 25.34% |
| GOOG240621C00180000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 2.12 | 2.07 | 2.15 | -0.38 | -15.20% | 1,074 | 37,891 | 24.55% |
| GOOG240719C00180000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 3.65 | 3.55 | 3.70 | -0.35 | -8.75% | 338 | 3,781 | 24.99% |
| GOOG240816C00180000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 6.20 | 6.10 | 6.25 | -0.25 | -3.88% | 97 | 45 | 28.88% |
| GOOG240920C00180000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 7.72 | 7.70 | 7.85 | -0.63 | -7.54% | 587 | 11,886 | 28.81% |
| GOOG241018C00180000 | 2024-05-10 1:26PM EDT | 2024-10-18 | 8.41 | 8.55 | 9.15 | -1.14 | -11.94% | 29 | 689 | 29.12% |
| GOOG241115C00180000 | 2024-05-10 1:55PM EDT | 2024-11-15 | 11.00 | 11.05 | 11.25 | -0.65 | -5.58% | 31 | 4,271 | 31.23% |
| GOOG241220C00180000 | 2024-05-10 10:49AM EDT | 2024-12-20 | 12.35 | 12.45 | 12.70 | -0.53 | -4.11% | 12 | 2,933 | 31.42% |
| GOOG250117C00180000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 13.56 | 13.60 | 13.80 | -0.74 | -5.17% | 134 | 30,118 | 31.58% |
| GOOG250321C00180000 | 2024-05-10 10:50AM EDT | 2025-03-21 | 16.50 | 15.35 | 17.80 | -1.66 | -9.14% | 18 | 843 | 34.59% |
| GOOG250620C00180000 | 2024-05-10 3:33PM EDT | 2025-06-20 | 20.00 | 19.50 | 20.50 | -0.60 | -2.91% | 6 | 3,747 | 34.23% |
| GOOG251219C00180000 | 2024-05-10 3:31PM EDT | 2025-12-19 | 26.23 | 25.15 | 27.45 | +0.10 | +0.38% | 1 | 834 | 36.51% |
| GOOG260116C00180000 | 2024-05-10 2:43PM EDT | 2026-01-16 | 27.35 | 26.95 | 28.20 | -0.47 | -1.69% | 36 | 804 | 36.53% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00180000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 11.00 | 9.55 | 10.00 | +1.55 | +16.40% | 6 | 530 | 31.93% |
| GOOG240524P00180000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 11.20 | 8.95 | 10.30 | +2.00 | +21.74% | 1 | 21 | 26.51% |
| GOOG240531P00180000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 10.79 | 10.00 | 11.65 | +1.14 | +11.81% | 3 | 61 | 33.52% |
| GOOG240607P00180000 | 2024-05-10 1:55PM EDT | 2024-06-07 | 10.40 | 10.20 | 11.60 | -2.95 | -22.10% | 6 | 5 | 28.52% |
| GOOG240621P00180000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 11.51 | 10.80 | 11.85 | +0.70 | +6.48% | 1 | 163 | 24.51% |
| GOOG240719P00180000 | 2024-05-08 1:27PM EDT | 2024-07-19 | 12.85 | 11.85 | 12.15 | +1.15 | +9.83% | 5 | 243 | 20.12% |
| GOOG240920P00180000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 15.25 | 14.50 | 14.80 | -3.15 | -17.12% | 1 | 849 | 21.78% |
| GOOG241018P00180000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 15.51 | 15.20 | 15.50 | +0.12 | +0.78% | 34 | 313 | 21.43% |
| GOOG241115P00180000 | 2024-05-08 11:36AM EDT | 2024-11-15 | 16.20 | 16.50 | 16.90 | 0.00 | - | 1 | 178 | 22.76% |
| GOOG241220P00180000 | 2024-05-09 12:30PM EDT | 2024-12-20 | 17.23 | 17.30 | 17.70 | 0.00 | - | 10 | 367 | 22.46% |
| GOOG250117P00180000 | 2024-05-08 9:57AM EDT | 2025-01-17 | 17.75 | 17.85 | 18.25 | 0.00 | - | 1 | 422 | 22.17% |
| GOOG250321P00180000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 19.52 | 18.40 | 21.00 | +0.23 | +1.19% | 1 | 15 | 24.25% |
| GOOG250620P00180000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 20.66 | 20.90 | 22.65 | 0.00 | - | 11 | 53 | 23.68% |
| GOOG251219P00180000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 24.80 | 24.35 | 25.15 | -1.65 | -6.24% | 1 | 108 | 22.58% |
| GOOG260116P00180000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 25.50 | 24.70 | 25.65 | 0.00 | - | 1 | 260 | 22.63% |
