La bourse ferme dans 35 min
CAC 40
8 022,30 -0,96 (-0,01 %) Euro Stoxx 50
4 917,96 -18,61 (-0,38 %) Dow Jones
37 992,66 +217,28 (+0,58 %) EUR/USD
1,0675 +0,0028 (+0,27 %) Gold future
2 405,70 +7,70 (+0,32 %) Bitcoin EUR
60 614,05 +1 054,16 (+1,77 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00165000 | 2024-04-19 10:27AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 13,501 | 40.63% |
| GOOG240426C00165000 | 2024-04-19 10:37AM EDT | 2024-04-26 | 1.61 | 1.56 | 1.60 | -0.51 | -24.06% | 305 | 2,059 | 48.24% |
| GOOG240503C00165000 | 2024-04-19 10:25AM EDT | 2024-05-03 | 2.12 | 2.20 | 2.29 | -0.62 | -22.63% | 26 | 1,302 | 41.80% |
| GOOG240510C00165000 | 2024-04-19 10:26AM EDT | 2024-05-10 | 2.50 | 2.58 | 2.66 | -0.65 | -20.63% | 19 | 587 | 37.31% |
| GOOG240517C00165000 | 2024-04-19 10:38AM EDT | 2024-05-17 | 3.34 | 3.30 | 3.45 | -0.51 | -13.25% | 214 | 11,273 | 37.49% |
| GOOG240524C00165000 | 2024-04-19 10:36AM EDT | 2024-05-24 | 3.80 | 3.65 | 3.80 | -0.75 | -16.48% | 2 | 3,066 | 35.59% |
| GOOG240531C00165000 | 2024-04-18 10:53AM EDT | 2024-05-31 | 4.50 | 3.95 | 4.10 | 0.00 | - | 15 | 104 | 34.07% |
| GOOG240621C00165000 | 2024-04-19 10:34AM EDT | 2024-06-21 | 5.25 | 5.05 | 5.20 | -0.68 | -11.47% | 54 | 11,871 | 32.38% |
| GOOG240719C00165000 | 2024-04-19 10:28AM EDT | 2024-07-19 | 6.20 | 6.35 | 6.50 | -1.15 | -15.65% | 20 | 2,999 | 31.31% |
| GOOG240920C00165000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 9.83 | 9.60 | 9.80 | -0.82 | -7.70% | 3 | 4,235 | 32.36% |
| GOOG241018C00165000 | 2024-04-19 10:16AM EDT | 2024-10-18 | 10.95 | 10.75 | 10.90 | -0.66 | -5.68% | 145 | 449 | 32.28% |
| GOOG241115C00165000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 13.40 | 12.45 | 12.60 | 0.00 | - | 1 | 175 | 33.65% |
| GOOG241220C00165000 | 2024-04-18 1:43PM EDT | 2024-12-20 | 14.90 | 13.75 | 13.95 | 0.00 | - | 16 | 1,974 | 33.80% |
| GOOG250117C00165000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 14.90 | 14.80 | 14.95 | -0.95 | -5.99% | 1 | 9,444 | 33.87% |
| GOOG250321C00165000 | 2024-04-18 2:56PM EDT | 2025-03-21 | 18.64 | 16.25 | 18.00 | 0.00 | - | 1 | 2,049 | 35.61% |
| GOOG250620C00165000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 20.73 | 19.90 | 21.40 | -0.72 | -3.36% | 1 | 1,812 | 36.62% |
| GOOG251219C00165000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 27.14 | 24.90 | 27.10 | 0.00 | - | 1 | 2,428 | 37.77% |
| GOOG260116C00165000 | 2024-04-18 10:08AM EDT | 2026-01-16 | 27.50 | 26.95 | 28.75 | 0.00 | - | 1 | 2,011 | 38.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00165000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 7.00 | 8.25 | 10.10 | 0.00 | - | 6 | 2 | 110.55% |
| GOOG240426P00165000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 10.70 | 10.20 | 10.45 | +1.70 | +18.89% | 2 | 153 | 55.03% |
| GOOG240503P00165000 | 2024-04-18 1:45PM EDT | 2024-05-03 | 9.50 | 10.60 | 11.00 | 0.00 | - | 3 | 67 | 46.34% |
| GOOG240510P00165000 | 2024-04-15 1:11PM EDT | 2024-05-10 | 8.87 | 11.05 | 11.25 | 0.00 | - | 2 | 7 | 40.10% |
| GOOG240517P00165000 | 2024-04-19 9:41AM EDT | 2024-05-17 | 11.67 | 11.40 | 11.80 | +0.87 | +8.06% | 3 | 171 | 38.37% |
| GOOG240524P00165000 | 2024-04-12 1:27PM EDT | 2024-05-24 | 10.43 | 11.55 | 12.20 | 0.00 | - | 2 | 3 | 36.65% |
| GOOG240531P00165000 | 2024-04-18 11:25AM EDT | 2024-05-31 | 10.92 | 11.65 | 12.20 | 0.00 | - | 2 | 4 | 33.53% |
| GOOG240621P00165000 | 2024-04-18 11:53AM EDT | 2024-06-21 | 11.80 | 12.75 | 12.95 | 0.00 | - | 132 | 626 | 30.54% |
| GOOG240719P00165000 | 2024-04-19 10:26AM EDT | 2024-07-19 | 13.70 | 13.40 | 13.65 | +0.60 | +4.58% | 8 | 141 | 27.82% |
| GOOG240920P00165000 | 2024-04-18 10:05AM EDT | 2024-09-20 | 14.93 | 15.15 | 15.50 | 0.00 | - | 2 | 418 | 26.12% |
| GOOG241018P00165000 | 2024-04-18 9:35AM EDT | 2024-10-18 | 15.50 | 15.85 | 16.05 | 0.00 | - | 5 | 50 | 25.31% |
| GOOG241115P00165000 | 2024-04-16 1:54PM EDT | 2024-11-15 | 16.90 | 16.90 | 17.10 | 0.00 | - | 1 | 95 | 25.82% |
| GOOG241220P00165000 | 2024-04-15 2:14PM EDT | 2024-12-20 | 17.35 | 17.55 | 17.80 | 0.00 | - | 17 | 364 | 25.29% |
| GOOG250117P00165000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 17.40 | 18.05 | 18.30 | 0.00 | - | 5 | 1,132 | 24.90% |
| GOOG250321P00165000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 19.33 | 17.95 | 19.65 | 0.00 | - | 4 | 3 | 24.71% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 2025-06-20 | 20.81 | 20.35 | 22.90 | 0.00 | - | 166 | 180 | 26.74% |
| GOOG251219P00165000 | 2024-01-17 4:19PM EDT | 2025-12-19 | 29.70 | 27.00 | 31.70 | 0.00 | - | 3 | 7 | 33.30% |
| GOOG260116P00165000 | 2024-04-15 11:14AM EDT | 2026-01-16 | 22.27 | 23.70 | 24.80 | 0.00 | - | 1 | 1,825 | 24.21% |
