La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 310,38 +224,58 (+0,59 %) EUR/USD
1,0696 -0,0037 (-0,34 %) Gold future
2 351,50 +9,00 (+0,38 %) Bitcoin EUR
59 826,25 -664,37 (-1,10 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00170000 | 2024-04-26 1:44PM EDT | 2024-04-26 | 3.50 | 3.50 | 3.65 | +2.45 | +233.33% | 11,709 | 22,593 | 0.00% |
| GOOG240503C00170000 | 2024-04-26 1:42PM EDT | 2024-05-03 | 4.99 | 4.75 | 4.90 | +3.44 | +221.94% | 5,343 | 4,232 | 24.34% |
| GOOG240510C00170000 | 2024-04-26 1:35PM EDT | 2024-05-10 | 5.99 | 5.60 | 5.80 | +4.14 | +223.78% | 761 | 1,500 | 25.22% |
| GOOG240517C00170000 | 2024-04-26 1:47PM EDT | 2024-05-17 | 6.78 | 6.70 | 6.85 | +4.38 | +184.81% | 4,932 | 11,209 | 27.54% |
| GOOG240524C00170000 | 2024-04-26 1:47PM EDT | 2024-05-24 | 7.40 | 7.40 | 7.55 | +4.72 | +171.01% | 391 | 671 | 27.80% |
| GOOG240531C00170000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 8.05 | 7.85 | 8.00 | +5.30 | +192.73% | 145 | 492 | 27.11% |
| GOOG240621C00170000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 9.66 | 9.35 | 9.50 | +5.76 | +147.69% | 1,241 | 6,732 | 27.25% |
| GOOG240719C00170000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 11.45 | 11.05 | 11.20 | +6.40 | +126.73% | 1,167 | 4,199 | 27.55% |
| GOOG240920C00170000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 15.70 | 15.35 | 15.50 | +7.40 | +89.16% | 407 | 2,773 | 30.85% |
| GOOG241018C00170000 | 2024-04-26 1:46PM EDT | 2024-10-18 | 16.80 | 16.75 | 16.90 | +7.60 | +80.85% | 265 | 521 | 31.26% |
| GOOG241115C00170000 | 2024-04-26 1:38PM EDT | 2024-11-15 | 19.15 | 18.75 | 18.95 | +8.15 | +74.09% | 337 | 561 | 33.08% |
| GOOG241220C00170000 | 2024-04-26 11:51AM EDT | 2024-12-20 | 20.40 | 20.30 | 20.55 | +8.25 | +67.90% | 37 | 4,150 | 33.48% |
| GOOG250117C00170000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 21.40 | 21.45 | 21.75 | +8.40 | +64.62% | 212 | 5,798 | 33.75% |
| GOOG250321C00170000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 24.65 | 24.15 | 24.85 | +9.50 | +62.71% | 68 | 3,228 | 35.18% |
| GOOG250620C00170000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 28.09 | 27.65 | 28.15 | +9.25 | +49.10% | 28 | 4,363 | 35.70% |
| GOOG251219C00170000 | 2024-04-26 11:44AM EDT | 2025-12-19 | 34.06 | 33.30 | 35.60 | +9.26 | +37.34% | 21 | 1,862 | 38.50% |
| GOOG260116C00170000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 35.09 | 34.45 | 35.25 | +9.41 | +36.64% | 79 | 684 | 37.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00170000 | 2024-04-26 1:46PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -12.91 | -99.85% | 22,022 | 221 | 22.27% |
| GOOG240503P00170000 | 2024-04-26 1:47PM EDT | 2024-05-03 | 1.05 | 1.05 | 1.10 | -11.77 | -91.81% | 5,888 | 33 | 25.59% |
| GOOG240517P00170000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 2.62 | 2.60 | 2.67 | -11.39 | -81.30% | 2,170 | 126 | 25.82% |
| GOOG240524P00170000 | 2024-04-26 1:38PM EDT | 2024-05-24 | 3.00 | 3.05 | 3.15 | -11.90 | -79.87% | 322 | 21 | 25.11% |
| GOOG240531P00170000 | 2024-04-26 1:44PM EDT | 2024-05-31 | 3.47 | 3.45 | 3.60 | -10.88 | -75.82% | 195 | 19 | 24.73% |
| GOOG240621P00170000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 4.47 | 4.60 | 4.70 | -10.50 | -70.14% | 573 | 176 | 23.87% |
| GOOG240719P00170000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 5.76 | 5.70 | 5.80 | -10.14 | -63.77% | 257 | 153 | 22.96% |
| GOOG240920P00170000 | 2024-04-26 1:14PM EDT | 2024-09-20 | 8.50 | 8.60 | 8.80 | -9.55 | -52.91% | 322 | 330 | 24.39% |
| GOOG241018P00170000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 9.35 | 9.40 | 9.50 | -8.65 | -48.06% | 20 | 9 | 23.85% |
| GOOG241115P00170000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 10.72 | 10.75 | 10.95 | -6.48 | -37.67% | 39 | 53 | 25.02% |
| GOOG241220P00170000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 11.52 | 11.50 | 11.85 | -10.59 | -47.90% | 982 | 75 | 24.76% |
| GOOG250117P00170000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 12.35 | 12.25 | 12.40 | -8.34 | -40.31% | 108 | 277 | 24.37% |
| GOOG250321P00170000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 13.77 | 13.65 | 14.50 | -6.21 | -31.08% | 29 | 5 | 25.18% |
| GOOG250620P00170000 | 2024-04-22 11:07AM EDT | 2025-06-20 | 15.85 | 15.55 | 16.00 | -8.04 | -33.65% | 1 | 40 | 24.36% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 2025-12-19 | 28.50 | 26.35 | 28.75 | 0.00 | - | 1 | 6 | 35.09% |
| GOOG260116P00170000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 19.08 | 18.90 | 20.30 | -7.32 | -27.73% | 27 | 31 | 24.74% |
