Marchés français ouverture 1 h 28 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 641,14 -818,94 (-2,13 %) EUR/USD
1,0712 +0,0011 (+0,11 %) HANG SENG
17 261,50 +60,23 (+0,35 %) Bitcoin EUR
59 851,06 -2 496,63 (-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
Échanges après Bourse :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00150000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 12.15 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| GOOG240503C00150000 | 2024-04-24 3:42PM EDT | 2024-05-03 | 12.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG240510C00150000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 12.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240517C00150000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| GOOG240524C00150000 | 2024-04-24 11:46AM EDT | 2024-05-24 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240531C00150000 | 2024-04-24 11:06AM EDT | 2024-05-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00150000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| GOOG240719C00150000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GOOG240920C00150000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG241018C00150000 | 2024-04-24 3:52PM EDT | 2024-10-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241115C00150000 | 2024-04-23 2:07PM EDT | 2024-11-15 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOG250321C00150000 | 2024-04-24 3:25PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00150000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| GOOG251219C00150000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00150000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00150000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 25.00% |
| GOOG240503P00150000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 1.28 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| GOOG240510P00150000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| GOOG240517P00150000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 6.25% |
| GOOG240524P00150000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 2.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG240531P00150000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| GOOG240621P00150000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| GOOG240719P00150000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| GOOG240920P00150000 | 2024-04-24 1:59PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| GOOG241018P00150000 | 2024-04-24 11:28AM EDT | 2024-10-18 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG241115P00150000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| GOOG241220P00150000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| GOOG250117P00150000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| GOOG250321P00150000 | 2024-04-23 11:48AM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620P00150000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219P00150000 | 2024-04-24 10:13AM EDT | 2025-12-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG260116P00150000 | 2024-04-23 2:39PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
