Marchés français ouverture 2 h 56 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 167,50 -912,20 (-2,40 %) EUR/USD
1,0643 -0,0003 (-0,03 %) HANG SENG
16 177,36 -208,51 (-1,27 %) Bitcoin EUR
58 224,40 -73,32 (-0,13 %)
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:135.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00135000 | 2024-04-18 1:45PM EDT | 2024-04-19 | 23.21 | 21.10 | 23.75 | +1.30 | +5.93% | 725 | 4,161 | 260.74% |
| GOOG240426C00135000 | 2024-04-18 12:47PM EDT | 2024-04-26 | 23.26 | 21.90 | 23.75 | -0.24 | -1.02% | 23 | 514 | 66.55% |
| GOOG240503C00135000 | 2024-04-18 10:31AM EDT | 2024-05-03 | 23.10 | 21.15 | 23.75 | -0.03 | -0.13% | 1 | 51 | 67.31% |
| GOOG240517C00135000 | 2024-04-18 12:10PM EDT | 2024-05-17 | 24.00 | 23.55 | 24.20 | +1.44 | +6.38% | 3 | 2,837 | 53.30% |
| GOOG240524C00135000 | 2024-04-12 11:29AM EDT | 2024-05-24 | 26.53 | 23.75 | 24.60 | 0.00 | - | 3 | 12 | 51.42% |
| GOOG240621C00135000 | 2024-04-18 1:49PM EDT | 2024-06-21 | 25.90 | 24.95 | 25.35 | +0.90 | +3.60% | 87 | 5,652 | 43.19% |
| GOOG240719C00135000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 26.75 | 26.10 | 26.50 | +0.73 | +2.81% | 5 | 3,128 | 41.44% |
| GOOG240920C00135000 | 2024-04-18 11:59AM EDT | 2024-09-20 | 28.89 | 28.85 | 29.10 | -0.19 | -0.65% | 1 | 1,727 | 40.49% |
| GOOG241018C00135000 | 2024-04-18 11:30AM EDT | 2024-10-18 | 30.00 | 29.85 | 30.25 | +0.07 | +0.23% | 17 | 178 | 40.56% |
| GOOG241115C00135000 | 2024-04-10 2:55PM EDT | 2024-11-15 | 31.32 | 31.20 | 31.50 | 0.00 | - | 2 | 48 | 41.03% |
| GOOG241220C00135000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 32.60 | 30.00 | 32.65 | +0.46 | +1.43% | 33 | 2,496 | 40.73% |
| GOOG250117C00135000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 34.09 | 32.30 | 34.20 | +0.96 | +2.90% | 30 | 3,601 | 42.04% |
| GOOG250321C00135000 | 2024-04-18 2:04PM EDT | 2025-03-21 | 36.14 | 33.70 | 36.85 | +0.71 | +2.00% | 15 | 47 | 43.13% |
| GOOG250620C00135000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 38.80 | 37.55 | 39.20 | +0.65 | +1.70% | 1 | 421 | 42.33% |
| GOOG251219C00135000 | 2024-04-18 2:36PM EDT | 2025-12-19 | 44.00 | 43.00 | 44.25 | +0.90 | +2.09% | 2 | 537 | 42.72% |
| GOOG260116C00135000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 45.00 | 43.25 | 45.80 | +0.18 | +0.40% | 12 | 789 | 43.95% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00135000 | 2024-04-18 2:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,583 | 7,762 | 103.13% |
| GOOG240426P00135000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 86 | 780 | 61.62% |
| GOOG240503P00135000 | 2024-04-18 11:23AM EDT | 2024-05-03 | 0.35 | 0.30 | 0.45 | -0.13 | -27.08% | 21 | 846 | 50.93% |
| GOOG240510P00135000 | 2024-04-18 3:24PM EDT | 2024-05-10 | 0.52 | 0.46 | 0.60 | -0.03 | -5.45% | 26 | 97 | 45.02% |
| GOOG240517P00135000 | 2024-04-18 3:14PM EDT | 2024-05-17 | 0.81 | 0.83 | 0.89 | -0.03 | -3.57% | 122 | 4,923 | 43.46% |
| GOOG240524P00135000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 0.94 | 0.90 | 1.10 | +0.10 | +11.90% | 3 | 127 | 41.43% |
| GOOG240531P00135000 | 2024-04-18 1:57PM EDT | 2024-05-31 | 1.01 | 1.01 | 1.22 | -0.13 | -11.40% | 5 | 46 | 39.09% |
| GOOG240621P00135000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 1.42 | 1.48 | 1.56 | -0.15 | -9.55% | 50 | 3,870 | 34.62% |
| GOOG240719P00135000 | 2024-04-18 2:03PM EDT | 2024-07-19 | 1.96 | 1.96 | 2.09 | -0.11 | -5.31% | 81 | 3,005 | 31.90% |
| GOOG240920P00135000 | 2024-04-18 3:51PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.55 | -0.22 | -6.08% | 16 | 3,756 | 30.21% |
| GOOG241018P00135000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 4.00 | 3.85 | 4.05 | +0.05 | +1.27% | 225 | 405 | 29.43% |
| GOOG241115P00135000 | 2024-04-16 9:54AM EDT | 2024-11-15 | 4.95 | 4.70 | 4.80 | 0.00 | - | 11 | 590 | 29.60% |
| GOOG241220P00135000 | 2024-04-18 2:00PM EDT | 2024-12-20 | 5.20 | 5.25 | 5.50 | -0.15 | -2.80% | 2 | 2,219 | 29.25% |
| GOOG250117P00135000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 5.74 | 5.70 | 6.05 | +0.04 | +0.70% | 70 | 3,462 | 29.06% |
| GOOG250321P00135000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 6.95 | 5.45 | 7.50 | 0.00 | - | 13 | 120 | 29.30% |
| GOOG250620P00135000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 8.20 | 7.50 | 9.70 | +0.86 | +11.72% | 31 | 709 | 30.02% |
| GOOG251219P00135000 | 2024-04-15 1:08PM EDT | 2025-12-19 | 10.05 | 9.45 | 11.20 | 0.00 | - | 2 | 508 | 27.40% |
| GOOG260116P00135000 | 2024-04-17 2:01PM EDT | 2026-01-16 | 11.00 | 10.75 | 12.30 | 0.00 | - | 2 | 309 | 28.38% |
