La bourse ferme dans 3 h 35 min
CAC 40
8 020,81 +24,17 (+0,30 %) Euro Stoxx 50
4 977,42 +20,46 (+0,41 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0768 -0,0006 (-0,05 %) Gold future
2 321,80 -9,40 (-0,40 %) Bitcoin EUR
59 044,30 -559,00 (-0,94 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 103.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621C00070000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 103.75 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 0.00% |
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 103.71 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 0.00% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 2024-12-20 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG250117C00070000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 914 | 0.00% |
| GOOG250321C00070000 | 2024-05-03 10:50AM EDT | 2025-03-21 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 82.03% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 106.90 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 156.25% |
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,391 | 50.00% |
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,519 | 25.00% |
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 25.00% |
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| GOOG241220P00070000 | 2024-04-29 2:25PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 1,100 | 25.00% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 104 | 3,311 | 25.00% |
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 375 | 25.00% |
| GOOG250620P00070000 | 2024-04-29 10:03AM EDT | 2025-06-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,328 | 12.50% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 2025-12-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 856 | 12.50% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 2026-01-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,545 | 12.50% |
