La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 933,55 +840,17 (+1,42 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.87 | 2.75 | 2.88 | -0.98 | -25.45% | 1,793 | 3,604 | 53.27% |
| GOOG240503C00160000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 3.70 | 3.55 | 3.70 | -0.90 | -19.57% | 678 | 1,215 | 45.26% |
| GOOG240510C00160000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 3.95 | 4.00 | 4.20 | -1.30 | -24.76% | 494 | 470 | 40.42% |
| GOOG240517C00160000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 5.02 | 4.85 | 5.00 | -0.83 | -14.19% | 1,347 | 7,716 | 39.76% |
| GOOG240524C00160000 | 2024-04-19 1:54PM EDT | 2024-05-24 | 5.60 | 5.25 | 5.45 | -0.80 | -12.50% | 43 | 653 | 37.93% |
| GOOG240531C00160000 | 2024-04-19 3:36PM EDT | 2024-05-31 | 5.55 | 5.60 | 5.75 | -1.21 | -17.90% | 87 | 272 | 36.07% |
| GOOG240621C00160000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 6.90 | 6.75 | 6.90 | -0.95 | -12.10% | 989 | 14,941 | 33.95% |
| GOOG240719C00160000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.35 | -1.02 | -11.00% | 392 | 3,253 | 32.95% |
| GOOG240920C00160000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 11.55 | 11.60 | 11.80 | -1.46 | -11.22% | 84 | 18,967 | 33.88% |
| GOOG241018C00160000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 12.70 | 12.70 | 12.95 | -1.50 | -10.56% | 213 | 1,459 | 33.79% |
| GOOG241115C00160000 | 2024-04-19 11:27AM EDT | 2024-11-15 | 14.23 | 13.45 | 14.65 | -0.85 | -5.64% | 5 | 523 | 35.06% |
| GOOG241220C00160000 | 2024-04-19 12:18PM EDT | 2024-12-20 | 15.30 | 15.55 | 16.00 | -1.85 | -10.79% | 16 | 3,381 | 35.11% |
| GOOG250117C00160000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 16.70 | 16.75 | 17.05 | -1.30 | -7.22% | 112 | 11,119 | 35.22% |
| GOOG250321C00160000 | 2024-04-19 10:15AM EDT | 2025-03-21 | 19.83 | 19.10 | 19.85 | -0.69 | -3.36% | 2 | 2,350 | 36.46% |
| GOOG250620C00160000 | 2024-04-19 2:46PM EDT | 2025-06-20 | 22.75 | 21.90 | 24.95 | -0.65 | -2.78% | 103 | 3,057 | 39.99% |
| GOOG251219C00160000 | 2024-04-19 12:35PM EDT | 2025-12-19 | 27.65 | 27.95 | 29.20 | -2.05 | -6.90% | 180 | 1,157 | 38.86% |
| GOOG260116C00160000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 28.78 | 28.55 | 30.80 | -1.68 | -5.52% | 39 | 2,095 | 39.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00160000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 7.05 | 5.75 | 7.10 | +0.80 | +12.80% | 442 | 1,010 | 53.35% |
| GOOG240503P00160000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 8.10 | 7.55 | 7.75 | +1.50 | +22.73% | 161 | 458 | 43.31% |
| GOOG240510P00160000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 8.50 | 7.85 | 8.10 | +1.55 | +22.30% | 84 | 269 | 37.79% |
| GOOG240517P00160000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 8.60 | 8.35 | 8.80 | +0.84 | +10.82% | 268 | 1,622 | 36.91% |
| GOOG240524P00160000 | 2024-04-19 12:34PM EDT | 2024-05-24 | 9.89 | 8.60 | 9.15 | +1.99 | +25.19% | 6 | 79 | 34.88% |
| GOOG240531P00160000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 9.20 | 8.85 | 9.35 | +1.00 | +12.20% | 1 | 25 | 32.80% |
| GOOG240621P00160000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 10.50 | 9.80 | 10.05 | +1.70 | +19.32% | 79 | 917 | 29.54% |
| GOOG240719P00160000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 11.20 | 10.60 | 10.80 | +1.50 | +15.46% | 83 | 377 | 27.03% |
| GOOG240920P00160000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 12.92 | 12.75 | 12.95 | +0.97 | +8.12% | 153 | 2,736 | 26.14% |
| GOOG241018P00160000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 13.35 | 13.25 | 13.60 | +0.75 | +5.95% | 2 | 147 | 25.53% |
| GOOG241115P00160000 | 2024-04-19 1:12PM EDT | 2024-11-15 | 14.55 | 14.20 | 14.55 | +1.25 | +9.40% | 13 | 410 | 25.79% |
| GOOG241220P00160000 | 2024-04-17 1:11PM EDT | 2024-12-20 | 14.60 | 14.95 | 15.35 | 0.00 | - | 20 | 213 | 25.45% |
| GOOG250117P00160000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 14.60 | 15.50 | 15.80 | 0.00 | - | 7 | 3,177 | 24.95% |
| GOOG250321P00160000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 16.75 | 16.50 | 18.15 | +0.28 | +1.70% | 12 | 303 | 26.43% |
| GOOG250620P00160000 | 2024-04-17 11:16AM EDT | 2025-06-20 | 17.62 | 18.45 | 19.35 | 0.00 | - | 2 | 181 | 25.24% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 2025-12-19 | 19.95 | 20.20 | 21.85 | 0.00 | - | 1 | 257 | 24.26% |
| GOOG260116P00160000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 22.05 | 20.85 | 22.85 | +1.37 | +6.62% | 6 | 248 | 24.94% |
