La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 431,46 +750,06 (+1,26 %)
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:110.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 2024-04-26 | 49.92 | 45.50 | 49.25 | 0.00 | - | 1 | 35 | 353.13% |
| GOOG240503C00110000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 48.13 | 45.50 | 49.35 | 0.00 | - | 26 | 28 | 169.58% |
| GOOG240510C00110000 | 2024-04-15 1:21PM EDT | 2024-05-10 | 49.30 | 45.50 | 49.50 | 0.00 | - | - | 5 | 130.57% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 2024-05-17 | 47.38 | 46.00 | 49.65 | -2.42 | -4.86% | 1 | 52 | 111.57% |
| GOOG240621C00110000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 48.60 | 46.50 | 50.35 | -2.19 | -4.31% | 84 | 2,097 | 52.59% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 47.00 | 50.90 | 0.00 | - | 4 | 69 | 50.54% |
| GOOG240920C00110000 | 2024-04-25 12:24PM EDT | 2024-09-20 | 50.74 | 48.50 | 53.00 | -3.26 | -6.04% | 3 | 2,770 | 50.62% |
| GOOG241018C00110000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 53.90 | 49.00 | 53.10 | 0.00 | - | 5 | 282 | 57.26% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 50.00 | 53.90 | 0.00 | - | 2 | 45 | 56.27% |
| GOOG241220C00110000 | 2024-04-25 9:43AM EDT | 2024-12-20 | 50.35 | 51.00 | 55.35 | -5.21 | -9.38% | 41 | 825 | 56.88% |
| GOOG250117C00110000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 53.78 | 51.50 | 56.00 | -2.87 | -5.07% | 45 | 1,412 | 55.82% |
| GOOG250321C00110000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 53.80 | 53.00 | 58.00 | -3.70 | -6.43% | 1 | 37 | 55.56% |
| GOOG250620C00110000 | 2024-04-23 12:30PM EDT | 2025-06-20 | 59.70 | 55.00 | 60.00 | 0.00 | - | 1 | 766 | 53.76% |
| GOOG251219C00110000 | 2024-04-25 9:43AM EDT | 2025-12-19 | 57.90 | 59.05 | 63.05 | -4.40 | -7.06% | 1 | 1,487 | 50.56% |
| GOOG260116C00110000 | 2024-04-25 2:37PM EDT | 2026-01-16 | 61.10 | 61.50 | 64.50 | -3.01 | -4.70% | 3 | 191 | 51.99% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00110000 | 2024-04-25 2:24PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 77 | 168.75% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 37 | 43 | 98.24% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 16 | 32 | 67.19% |
| GOOG240517P00110000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.09 | +0.02 | +33.33% | 93 | 1,499 | 60.16% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 69.24% |
| GOOG240621P00110000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 0.19 | 0.04 | 0.26 | 0.00 | - | 38 | 11,053 | 47.27% |
| GOOG240719P00110000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.37 | 0.00 | - | 20 | 548 | 41.26% |
| GOOG240920P00110000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 0.78 | 0.61 | 0.87 | +0.10 | +14.71% | 196 | 2,188 | 37.22% |
| GOOG241018P00110000 | 2024-04-25 1:46PM EDT | 2024-10-18 | 0.91 | 0.84 | 0.96 | +0.06 | +7.06% | 6 | 218 | 34.91% |
| GOOG241115P00110000 | 2024-04-25 1:42PM EDT | 2024-11-15 | 1.26 | 1.10 | 1.64 | -0.04 | -3.08% | 32 | 122 | 37.02% |
| GOOG241220P00110000 | 2024-04-25 12:04PM EDT | 2024-12-20 | 1.47 | 1.38 | 1.63 | +0.11 | +8.09% | 149 | 1,725 | 34.17% |
| GOOG250117P00110000 | 2024-04-25 1:54PM EDT | 2025-01-17 | 1.68 | 1.54 | 1.68 | +0.11 | +7.01% | 38 | 3,383 | 32.59% |
| GOOG250321P00110000 | 2024-04-24 2:39PM EDT | 2025-03-21 | 2.15 | 0.39 | 2.87 | 0.00 | - | 1 | 218 | 34.25% |
| GOOG250620P00110000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 3.10 | 2.85 | 3.45 | +0.19 | +6.53% | 1 | 1,431 | 32.20% |
| GOOG251219P00110000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 4.95 | 3.95 | 7.00 | 0.00 | - | 1 | 1,037 | 35.04% |
| GOOG260116P00110000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 4.68 | 4.00 | 6.00 | 0.00 | - | 1 | 562 | 32.17% |
