La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 335,61 +2 717,23 (+4,89 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 77.00 | 80.30 | 0.00 | - | 7 | 53 | 208.20% |
| GOOG240607C00090000 | 2024-04-26 3:18PM EDT | 2024-06-07 | 84.04 | 77.00 | 80.60 | 0.00 | - | 21 | 21 | 137.99% |
| GOOG240621C00090000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 84.11 | 77.00 | 80.60 | 0.00 | - | 21 | 12,677 | 116.60% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 77.50 | 81.00 | 0.00 | - | 2 | 9 | 66.11% |
| GOOG240920C00090000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 79.49 | 78.50 | 81.80 | +6.24 | +8.52% | 4 | 916 | 64.11% |
| GOOG241018C00090000 | 2024-05-01 11:12AM EDT | 2024-10-18 | 78.99 | 78.50 | 82.25 | 0.00 | - | 1 | 4 | 60.82% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 79.00 | 82.70 | 0.00 | - | 2 | 2 | 60.30% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 79.50 | 83.15 | 0.00 | - | 2 | 177 | 58.80% |
| GOOG250117C00090000 | 2024-04-29 3:09PM EDT | 2025-01-17 | 80.77 | 80.00 | 83.60 | 0.00 | - | 4 | 1,399 | 58.33% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 81.00 | 85.50 | 0.00 | - | 30 | 14 | 59.02% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 82.00 | 87.00 | 0.00 | - | 1 | 583 | 56.62% |
| GOOG251219C00090000 | 2024-05-03 1:11PM EDT | 2025-12-19 | 85.66 | 84.00 | 89.00 | +6.25 | +7.87% | 50 | 417 | 52.63% |
| GOOG260116C00090000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 85.00 | 84.50 | 89.50 | 0.00 | - | 3 | 233 | 52.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.48 | -0.03 | -75.00% | 7 | 117 | 153.52% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.63 | 0.00 | - | - | 6 | 130.57% |
| GOOG240621P00090000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4,274 | 63.67% |
| GOOG240719P00090000 | 2024-04-30 12:54PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.07 | 0.00 | - | 5 | 477 | 52.34% |
| GOOG240920P00090000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,489 | 47.27% |
| GOOG241018P00090000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 0.17 | 0.07 | 0.23 | +0.01 | +6.25% | 7 | 81 | 44.04% |
| GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 2024-11-15 | 0.19 | 0.14 | 0.34 | 0.00 | - | 1 | 95 | 43.26% |
| GOOG241220P00090000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 0.29 | 0.23 | 0.40 | 0.00 | - | 11 | 1,558 | 40.92% |
| GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.38 | 0.23 | 0.38 | +0.01 | +2.70% | 20 | 7,591 | 38.33% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 52.70% |
| GOOG250620P00090000 | 2024-05-01 11:43AM EDT | 2025-06-20 | 0.74 | 0.00 | 5.00 | 0.00 | - | 2 | 1,025 | 54.86% |
| GOOG251219P00090000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 2.07 | 0.25 | 2.90 | 0.00 | - | 7 | 452 | 38.84% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 1.53 | 0.84 | 3.00 | 0.00 | - | 3 | 244 | 38.32% |
