La bourse ferme dans 3 h 42 min
CAC 40
8 012,99 -78,87 (-0,97 %) Euro Stoxx 50
4 949,24 -40,64 (-0,81 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0722 +0,0021 (+0,19 %) Gold future
2 341,10 +2,70 (+0,12 %) Bitcoin EUR
59 623,60 -2 484,96 (-4,00 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00130000 | 2024-04-24 10:37AM EDT | 2024-04-26 | 30.03 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 0.00% |
| GOOG240503C00130000 | 2024-04-24 1:40PM EDT | 2024-05-03 | 30.40 | 0.00 | 0.00 | 0.00 | - | 44 | 193 | 0.00% |
| GOOG240510C00130000 | 2024-04-24 10:59AM EDT | 2024-05-10 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240517C00130000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,718 | 0.00% |
| GOOG240531C00130000 | 2024-04-22 2:48PM EDT | 2024-05-31 | 29.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240621C00130000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 11 | 7,958 | 0.00% |
| GOOG240719C00130000 | 2024-04-24 9:47AM EDT | 2024-07-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 642 | 0.00% |
| GOOG240920C00130000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 26 | 4,695 | 0.00% |
| GOOG241018C00130000 | 2024-04-24 1:01PM EDT | 2024-10-18 | 35.40 | 0.00 | 0.00 | 0.00 | - | 15 | 908 | 0.00% |
| GOOG241115C00130000 | 2024-04-23 9:31AM EDT | 2024-11-15 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GOOG241220C00130000 | 2024-04-23 11:01AM EDT | 2024-12-20 | 38.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,035 | 0.00% |
| GOOG250117C00130000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 40.16 | 0.00 | 0.00 | 0.00 | - | 27 | 3,067 | 0.00% |
| GOOG250321C00130000 | 2024-04-24 3:58PM EDT | 2025-03-21 | 41.91 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| GOOG250620C00130000 | 2024-04-23 12:03PM EDT | 2025-06-20 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,315 | 0.00% |
| GOOG251219C00130000 | 2024-04-23 10:17AM EDT | 2025-12-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 13 | 924 | 0.00% |
| GOOG260116C00130000 | 2024-04-24 3:23PM EDT | 2026-01-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 714 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00130000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 551 | 50.00% |
| GOOG240503P00130000 | 2024-04-24 3:03PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 273 | 549 | 25.00% |
| GOOG240510P00130000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 563 | 25.00% |
| GOOG240517P00130000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 7,602 | 25.00% |
| GOOG240524P00130000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 12.50% |
| GOOG240531P00130000 | 2024-04-24 3:26PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 178 | 12.50% |
| GOOG240621P00130000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 699 | 8,011 | 12.50% |
| GOOG240719P00130000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 39 | 2,925 | 12.50% |
| GOOG240920P00130000 | 2024-04-24 3:06PM EDT | 2024-09-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 120 | 6,557 | 6.25% |
| GOOG241018P00130000 | 2024-04-24 11:09AM EDT | 2024-10-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,547 | 6.25% |
| GOOG241115P00130000 | 2024-04-24 9:35AM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 6.25% |
| GOOG241220P00130000 | 2024-04-24 1:58PM EDT | 2024-12-20 | 3.62 | 0.00 | 0.00 | 0.00 | - | 15 | 4,659 | 6.25% |
| GOOG250117P00130000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4,037 | 6.25% |
| GOOG250321P00130000 | 2024-04-23 3:55PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 238 | 1,997 | 6.25% |
| GOOG250620P00130000 | 2024-04-22 1:30PM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 664 | 3.13% |
| GOOG251219P00130000 | 2024-04-19 12:19PM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 3.13% |
| GOOG260116P00130000 | 2024-04-22 2:44PM EDT | 2026-01-16 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
