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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 757,02 +3 619,71 (+6,56 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.05 | 72.15 | 75.30 | +12.05 | +19.44% | 12 | 22 | 192.92% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 2024-05-24 | 65.05 | 72.00 | 75.45 | 0.00 | - | - | 1 | 161.43% |
| GOOG240607C00095000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 78.27 | 72.00 | 75.65 | 0.00 | - | 1 | 1 | 128.86% |
| GOOG240621C00095000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 74.40 | 72.00 | 75.65 | +1.10 | +1.50% | 1 | 10,407 | 108.89% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 78.77 | 72.60 | 76.10 | 0.00 | - | 1 | 11 | 64.26% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 74.45 | 73.50 | 76.95 | 0.00 | - | 1 | 1,675 | 60.18% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 73.60 | 77.40 | 0.00 | - | 1 | 2 | 57.50% |
| GOOG241115C00095000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 74.74 | 74.00 | 77.90 | 0.00 | - | 4 | 3 | 56.67% |
| GOOG241220C00095000 | 2024-05-02 12:44PM EDT | 2024-12-20 | 76.20 | 74.50 | 78.35 | +1.29 | +1.72% | 1 | 668 | 55.20% |
| GOOG250117C00095000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 75.90 | 75.00 | 78.90 | 0.00 | - | 7 | 1,701 | 54.98% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 76.00 | 81.00 | 0.00 | - | 1 | 2 | 55.95% |
| GOOG250620C00095000 | 2024-04-30 1:32PM EDT | 2025-06-20 | 76.97 | 77.50 | 82.50 | 0.00 | - | 10 | 135 | 54.40% |
| GOOG251219C00095000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 71.20 | 80.00 | 85.00 | 0.00 | - | 1 | 229 | 51.59% |
| GOOG260116C00095000 | 2024-04-26 9:32AM EDT | 2026-01-16 | 87.75 | 80.50 | 85.50 | 0.00 | - | 2 | 47 | 51.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00095000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.49 | 0.00 | - | 6 | 225 | 141.99% |
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.86 | 0.00 | - | 300 | 300 | 109.86% |
| GOOG240621P00095000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 13 | 15,702 | 60.35% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 46 | 52.83% |
| GOOG240920P00095000 | 2024-04-29 9:36AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.24 | 0.00 | - | 10 | 1,370 | 44.78% |
| GOOG241018P00095000 | 2024-05-02 12:28PM EDT | 2024-10-18 | 0.21 | 0.14 | 0.22 | 0.00 | - | 1 | 133 | 40.33% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.00 | 0.39 | 0.00 | - | 1 | 573 | 40.85% |
| GOOG241220P00095000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 0.47 | 0.00 | 0.51 | +0.06 | +14.63% | 5 | 2,953 | 39.40% |
| GOOG250117P00095000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 0.44 | 0.39 | 0.50 | -0.02 | -4.35% | 79 | 4,442 | 37.09% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 2.75 | 0.00 | - | 6 | 176 | 48.34% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 1.61 | 0.00 | 2.85 | 0.00 | - | 11 | 635 | 43.12% |
| GOOG251219P00095000 | 2024-04-30 3:39PM EDT | 2025-12-19 | 1.99 | 1.74 | 2.00 | 0.00 | - | 2 | 603 | 32.72% |
| GOOG260116P00095000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 2.55 | 1.24 | 2.25 | +0.05 | +2.00% | 1 | 394 | 32.95% |
