Marchés français ouverture 2 h 16 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 262,96 -11,09 (-0,03 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 629,53 -2 518,64 (-4,49 %)
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:185.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00185000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| GOOG240510C00185000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| GOOG240517C00185000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| GOOG240524C00185000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GOOG240531C00185000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| GOOG240607C00185000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOG240621C00185000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| GOOG240719C00185000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| GOOG240920C00185000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GOOG241018C00185000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GOOG241115C00185000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG241220C00185000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| GOOG250117C00185000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250321C00185000 | 2024-05-01 3:03PM EDT | 2025-03-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG250620C00185000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219C00185000 | 2024-04-29 3:30PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 1.56% |
| GOOG260116C00185000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 2024-05-03 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 2024-05-10 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517P00185000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00185000 | 2024-04-29 2:03PM EDT | 2024-05-31 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240607P00185000 | 2024-04-29 1:17PM EDT | 2024-06-07 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240621P00185000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240719P00185000 | 2024-04-29 11:09AM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00185000 | 2024-04-29 11:29AM EDT | 2024-09-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115P00185000 | 2024-05-01 2:23PM EDT | 2024-11-15 | 22.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GOOG241220P00185000 | 2024-04-29 10:09AM EDT | 2024-12-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 2025-01-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250620P00185000 | 2024-04-29 12:11PM EDT | 2025-06-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
