Marchés français ouverture 4 h 39 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 792,61 +164,13 (+0,44 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 543,55 +259,01 (+1,50 %) Bitcoin EUR
60 249,95 +364,91 (+0,61 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00145000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 13.87 | 12.80 | 13.95 | -2.38 | -14.65% | 140 | 437 | 123.63% |
| GOOG240503C00145000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 14.36 | 12.85 | 14.50 | -1.64 | -10.25% | 25 | 224 | 50.81% |
| GOOG240510C00145000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 14.70 | 13.45 | 14.90 | -1.25 | -7.84% | 21 | 14 | 52.81% |
| GOOG240517C00145000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 15.15 | 13.65 | 15.95 | -2.95 | -16.30% | 153 | 3,791 | 52.83% |
| GOOG240524C00145000 | 2024-04-25 10:15AM EDT | 2024-05-24 | 15.18 | 14.35 | 16.15 | -3.12 | -17.05% | 5 | 51 | 47.47% |
| GOOG240531C00145000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 15.43 | 13.90 | 16.80 | -2.57 | -14.28% | 3 | 28 | 46.75% |
| GOOG240621C00145000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 16.45 | 14.50 | 17.95 | -2.76 | -14.37% | 105 | 17,092 | 42.75% |
| GOOG240719C00145000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 17.75 | 16.85 | 19.25 | -3.00 | -14.46% | 220 | 1,532 | 40.02% |
| GOOG240920C00145000 | 2024-04-25 1:18PM EDT | 2024-09-20 | 20.85 | 20.40 | 22.30 | -2.40 | -10.32% | 43 | 8,069 | 38.94% |
| GOOG241018C00145000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 22.00 | 21.40 | 23.25 | -2.64 | -10.71% | 55 | 521 | 38.12% |
| GOOG241115C00145000 | 2024-04-25 2:43PM EDT | 2024-11-15 | 23.80 | 22.65 | 25.30 | -1.90 | -7.39% | 13 | 176 | 40.21% |
| GOOG241220C00145000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 25.20 | 25.00 | 25.80 | -1.35 | -5.08% | 5 | 2,024 | 38.23% |
| GOOG250117C00145000 | 2024-04-25 2:21PM EDT | 2025-01-17 | 26.33 | 25.30 | 27.40 | -1.87 | -6.63% | 17 | 3,494 | 39.42% |
| GOOG250321C00145000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 28.95 | 27.55 | 30.45 | -0.95 | -3.18% | 7 | 67 | 41.01% |
| GOOG250620C00145000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 31.90 | 32.00 | 35.00 | -1.30 | -3.92% | 11 | 5,071 | 43.63% |
| GOOG251219C00145000 | 2024-04-22 3:31PM EDT | 2025-12-19 | 35.00 | 37.10 | 39.95 | -3.13 | -8.21% | 2 | 497 | 43.14% |
| GOOG260116C00145000 | 2024-04-25 2:38PM EDT | 2026-01-16 | 38.12 | 37.40 | 40.85 | -2.08 | -5.17% | 75 | 1,170 | 43.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00145000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.87 | 0.86 | 0.99 | +0.50 | +135.14% | 12,155 | 6,100 | 155.27% |
| GOOG240503P00145000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.31 | 1.24 | 1.90 | +0.72 | +122.03% | 2,210 | 811 | 66.31% |
| GOOG240510P00145000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 1.53 | 1.26 | 2.50 | +0.74 | +93.67% | 172 | 150 | 52.03% |
| GOOG240517P00145000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.82 | 1.78 | 3.00 | +0.59 | +47.97% | 635 | 5,332 | 52.84% |
| GOOG240524P00145000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 2.06 | 0.71 | 2.42 | +0.68 | +49.28% | 66 | 241 | 41.69% |
| GOOG240531P00145000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 2.30 | 2.00 | 2.47 | +0.77 | +50.33% | 107 | 144 | 37.76% |
| GOOG240621P00145000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.82 | 2.84 | 2.95 | +0.68 | +31.78% | 1,687 | 8,757 | 32.57% |
| GOOG240719P00145000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 3.57 | 3.50 | 3.70 | +0.74 | +26.15% | 411 | 4,180 | 29.82% |
| GOOG240920P00145000 | 2024-04-25 2:35PM EDT | 2024-09-20 | 5.60 | 5.60 | 7.80 | +0.95 | +20.43% | 78 | 4,481 | 34.61% |
| GOOG241018P00145000 | 2024-04-25 2:30PM EDT | 2024-10-18 | 6.25 | 6.15 | 8.35 | +0.80 | +14.68% | 44 | 550 | 33.16% |
| GOOG241115P00145000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 7.15 | 6.75 | 7.45 | +0.60 | +9.16% | 11 | 658 | 28.64% |
| GOOG241220P00145000 | 2024-04-25 9:37AM EDT | 2024-12-20 | 7.92 | 7.70 | 8.10 | +0.51 | +6.88% | 8 | 1,990 | 27.91% |
| GOOG250117P00145000 | 2024-04-25 3:28PM EDT | 2025-01-17 | 8.27 | 8.10 | 8.55 | +0.66 | +8.67% | 55 | 14,098 | 27.34% |
| GOOG250321P00145000 | 2024-04-25 2:14PM EDT | 2025-03-21 | 9.50 | 9.25 | 9.85 | +0.37 | +4.05% | 5 | 165 | 27.02% |
| GOOG250620P00145000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 10.42 | 10.80 | 12.60 | 0.00 | - | 1 | 376 | 28.42% |
| GOOG251219P00145000 | 2024-04-24 3:41PM EDT | 2025-12-19 | 12.75 | 13.45 | 14.70 | 0.00 | - | 2 | 113 | 26.59% |
| GOOG260116P00145000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 14.35 | 13.60 | 16.35 | +0.35 | +2.50% | 23 | 286 | 28.17% |
