La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 698,91 -1 059,39 (-1,74 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 2024-04-26 | 48.57 | 46.65 | 50.85 | +13.93 | +40.21% | 15 | 26 | 264.84% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 2024-05-03 | 30.60 | 47.05 | 50.55 | 0.00 | - | 2 | 11 | 101.17% |
| GOOG240517C00125000 | 2024-04-26 11:40AM EDT | 2024-05-17 | 49.15 | 47.60 | 50.75 | +15.45 | +45.85% | 135 | 729 | 77.73% |
| GOOG240621C00125000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 49.38 | 47.60 | 51.25 | +15.38 | +45.24% | 132 | 5,122 | 52.52% |
| GOOG240719C00125000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 50.29 | 48.20 | 51.85 | +15.34 | +43.89% | 6 | 492 | 62.98% |
| GOOG240920C00125000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 50.67 | 49.00 | 52.85 | +13.87 | +37.69% | 121 | 6,953 | 52.33% |
| GOOG241018C00125000 | 2024-04-25 1:15PM EDT | 2024-10-18 | 52.61 | 50.40 | 54.05 | +15.41 | +41.42% | 1 | 532 | 52.64% |
| GOOG241115C00125000 | 2024-04-26 11:57AM EDT | 2024-11-15 | 53.15 | 51.55 | 55.00 | +13.05 | +32.54% | 2 | 95 | 52.11% |
| GOOG241220C00125000 | 2024-04-26 2:15PM EDT | 2024-12-20 | 53.20 | 53.40 | 55.80 | +14.10 | +36.06% | 15 | 812 | 50.55% |
| GOOG250117C00125000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 55.22 | 52.35 | 56.90 | +14.08 | +34.22% | 36 | 3,328 | 50.86% |
| GOOG250321C00125000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 56.35 | 54.00 | 58.50 | +11.25 | +24.94% | 2 | 43 | 49.57% |
| GOOG250620C00125000 | 2024-04-26 2:11PM EDT | 2025-06-20 | 58.24 | 56.00 | 59.65 | +12.84 | +28.28% | 73 | 641 | 46.25% |
| GOOG251219C00125000 | 2024-04-26 2:14PM EDT | 2025-12-19 | 62.05 | 62.45 | 63.35 | +10.14 | +19.53% | 27 | 513 | 44.77% |
| GOOG260116C00125000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 63.85 | 63.00 | 64.85 | +13.85 | +27.70% | 80 | 813 | 46.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00125000 | 2024-04-26 10:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,570 | 206.25% |
| GOOG240503P00125000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 47 | 461 | 71.88% |
| GOOG240510P00125000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.06 | -0.19 | -95.00% | 52 | 185 | 64.06% |
| GOOG240517P00125000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 333 | 4,972 | 55.27% |
| GOOG240524P00125000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.11 | -0.38 | -84.44% | 7 | 121 | 53.22% |
| GOOG240531P00125000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.34 | -0.38 | -84.44% | 26 | 134 | 50.88% |
| GOOG240621P00125000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.19 | -0.34 | -68.00% | 150 | 10,127 | 41.11% |
| GOOG240719P00125000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.22 | -0.61 | -76.25% | 341 | 1,774 | 34.47% |
| GOOG240920P00125000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 0.66 | 0.54 | 0.68 | -1.09 | -62.29% | 181 | 4,660 | 32.08% |
| GOOG241018P00125000 | 2024-04-26 3:50PM EDT | 2024-10-18 | 0.79 | 0.75 | 0.80 | -1.35 | -63.08% | 21 | 375 | 30.46% |
| GOOG241115P00125000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 1.20 | 1.09 | 1.23 | -1.53 | -56.04% | 17 | 122 | 31.23% |
| GOOG241220P00125000 | 2024-04-26 2:10PM EDT | 2024-12-20 | 1.53 | 1.47 | 1.55 | -1.74 | -53.21% | 62 | 3,903 | 30.58% |
| GOOG250117P00125000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 1.74 | 1.69 | 1.79 | -1.76 | -50.29% | 108 | 5,365 | 30.06% |
| GOOG250321P00125000 | 2024-04-26 3:36PM EDT | 2025-03-21 | 2.37 | 2.30 | 2.88 | -1.67 | -41.34% | 43 | 6,283 | 31.05% |
| GOOG250620P00125000 | 2024-04-26 9:54AM EDT | 2025-06-20 | 3.35 | 3.05 | 4.45 | -1.90 | -36.19% | 12 | 1,071 | 31.80% |
| GOOG251219P00125000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 5.30 | 5.15 | 5.65 | -2.10 | -28.38% | 7 | 569 | 29.04% |
| GOOG260116P00125000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 5.55 | 4.55 | 5.90 | -2.55 | -31.48% | 27 | 572 | 28.87% |
