La bourse ferme dans 7 h 4 min
CAC 40
7 940,29 -44,64 (-0,56 %) Euro Stoxx 50
4 911,74 -9,48 (-0,19 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0712 -0,0006 (-0,05 %) Gold future
2 316,60 +5,60 (+0,24 %) Bitcoin EUR
53 921,37 +757,25 (+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
Avant Bourse :
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00190000 | 2024-05-01 1:31PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240510C00190000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG240517C00190000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| GOOG240524C00190000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG240531C00190000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| GOOG240607C00190000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GOOG240621C00190000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| GOOG240719C00190000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| GOOG240920C00190000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| GOOG241018C00190000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GOOG241115C00190000 | 2024-05-01 2:35PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG241220C00190000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 8.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOG250117C00190000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 9.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG250321C00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOG250620C00190000 | 2024-05-01 9:55AM EDT | 2025-06-20 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219C00190000 | 2024-05-01 2:28PM EDT | 2025-12-19 | 21.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG260116C00190000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00190000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 23.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 2024-05-31 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P00190000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220P00190000 | 2024-04-29 2:56PM EDT | 2024-12-20 | 25.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00190000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
