Marchés français ouverture 3 h 2 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 953,12 +324,64 (+0,86 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 587,90 +303,36 (+1,76 %) Bitcoin EUR
60 027,43 +54,54 (+0,09 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 2024-04-26 | 39.25 | 40.50 | 44.25 | 0.00 | - | 6 | 8 | 450.00% |
| GOOG240503C00115000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 45.04 | 40.50 | 44.40 | 0.00 | - | 1 | 31 | 163.67% |
| GOOG240510C00115000 | 2024-04-18 12:12PM EDT | 2024-05-10 | 43.10 | 40.50 | 44.55 | 0.00 | - | - | 2 | 122.75% |
| GOOG240517C00115000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 40.67 | 41.00 | 44.70 | 0.00 | - | 100 | 121 | 103.88% |
| GOOG240621C00115000 | 2024-04-22 12:56PM EDT | 2024-06-21 | 44.09 | 41.50 | 45.45 | 0.00 | - | 3 | 1,702 | 71.67% |
| GOOG240719C00115000 | 2024-04-18 2:41PM EDT | 2024-07-19 | 44.54 | 42.50 | 46.10 | 0.00 | - | 5 | 127 | 63.22% |
| GOOG240920C00115000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 48.70 | 44.00 | 48.40 | 0.00 | - | 2 | 1,274 | 58.51% |
| GOOG241018C00115000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 48.36 | 44.50 | 48.55 | 0.00 | - | 1 | 84 | 54.24% |
| GOOG241115C00115000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 44.78 | 45.50 | 49.45 | -3.12 | -6.51% | 4 | 229 | 53.56% |
| GOOG241220C00115000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 50.65 | 46.50 | 50.00 | 0.00 | - | 5 | 391 | 51.23% |
| GOOG250117C00115000 | 2024-04-25 1:00PM EDT | 2025-01-17 | 48.50 | 47.25 | 51.75 | -3.40 | -6.55% | 5 | 3,072 | 53.55% |
| GOOG250321C00115000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 47.80 | 49.00 | 53.95 | -0.95 | -1.95% | 1 | 17 | 53.66% |
| GOOG250620C00115000 | 2024-04-24 3:24PM EDT | 2025-06-20 | 56.00 | 52.95 | 54.55 | 0.00 | - | 2 | 281 | 48.80% |
| GOOG251219C00115000 | 2024-04-16 3:20PM EDT | 2025-12-19 | 56.50 | 57.25 | 60.00 | 0.00 | - | 1 | 611 | 50.32% |
| GOOG260116C00115000 | 2024-04-23 10:35AM EDT | 2026-01-16 | 60.15 | 57.40 | 59.35 | 0.00 | - | 1 | 76 | 48.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00115000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.03 | 0.00 | 2.13 | -0.01 | -25.00% | 78 | 141 | 428.32% |
| GOOG240503P00115000 | 2024-04-22 2:13PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | +0.04 | +133.33% | 1 | 18 | 89.84% |
| GOOG240510P00115000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 0.04 | 0.00 | 2.20 | 0.00 | - | 2 | 19 | 111.43% |
| GOOG240517P00115000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 140 | 2,155 | 59.57% |
| GOOG240524P00115000 | 2024-04-25 9:40AM EDT | 2024-05-24 | 0.20 | 0.02 | 0.20 | +0.07 | +53.85% | 200 | 244 | 52.25% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 0.29 | 0.01 | 1.42 | +0.10 | +52.63% | 1 | 28 | 65.14% |
| GOOG240621P00115000 | 2024-04-25 12:54PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.34 | +0.01 | +3.85% | 13 | 4,934 | 44.68% |
| GOOG240719P00115000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 0.55 | 0.30 | 0.49 | +0.19 | +52.78% | 1 | 855 | 39.19% |
| GOOG240920P00115000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 0.93 | 0.91 | 1.07 | +0.05 | +5.68% | 30 | 1,681 | 35.24% |
| GOOG241018P00115000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 1.22 | 1.11 | 1.68 | +0.06 | +5.17% | 4 | 1,239 | 36.32% |
| GOOG241115P00115000 | 2024-04-24 3:52PM EDT | 2024-11-15 | 1.42 | 1.46 | 1.88 | 0.00 | - | 6 | 115 | 34.82% |
| GOOG241220P00115000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 2.08 | 1.86 | 2.07 | +0.28 | +15.56% | 10 | 2,081 | 33.08% |
| GOOG250117P00115000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 2.20 | 2.10 | 2.32 | +0.21 | +10.55% | 42 | 3,503 | 32.37% |
| GOOG250321P00115000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 3.00 | 2.44 | 4.80 | 0.00 | - | 1 | 443 | 37.31% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 2025-06-20 | 4.10 | 3.35 | 4.10 | 0.00 | - | 2 | 1,805 | 31.15% |
| GOOG251219P00115000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 5.95 | 3.35 | 8.00 | 0.00 | - | 1 | 424 | 34.13% |
| GOOG260116P00115000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 5.51 | 3.50 | 5.95 | 0.00 | - | 2 | 287 | 29.37% |
