Marchés français ouverture 5 h 12 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 158,89 -115,16 (-0,30 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 747,92 -15,11 (-0,09 %) Bitcoin EUR
53 319,34 -2 789,33 (-4,97 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,021 | 85.94% |
| GOOG240510C00200000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 289 | 46.48% |
| GOOG240517C00200000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1,890 | 4,565 | 39.65% |
| GOOG240524C00200000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.14 | 0.00 | - | 54 | 860 | 37.40% |
| GOOG240531C00200000 | 2024-05-01 2:18PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.17 | +0.03 | +27.27% | 182 | 631 | 33.79% |
| GOOG240607C00200000 | 2024-05-01 2:57PM EDT | 2024-06-07 | 0.16 | 0.06 | 0.21 | -0.13 | -44.83% | 5 | 19 | 31.49% |
| GOOG240621C00200000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.33 | 0.00 | - | 75 | 10,182 | 29.10% |
| GOOG240719C00200000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 0.64 | 0.32 | 0.64 | +0.06 | +10.34% | 109 | 1,851 | 26.78% |
| GOOG240920C00200000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 2.65 | 2.27 | 2.46 | +0.19 | +7.72% | 179 | 2,983 | 28.80% |
| GOOG241018C00200000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 3.58 | 3.05 | 3.20 | +0.38 | +11.87% | 8 | 577 | 28.80% |
| GOOG241115C00200000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 4.90 | 4.30 | 4.60 | +0.55 | +12.64% | 37 | 336 | 30.63% |
| GOOG241220C00200000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 5.80 | 5.35 | 5.75 | +0.16 | +2.84% | 8 | 3,154 | 30.98% |
| GOOG250117C00200000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 6.42 | 5.70 | 6.50 | -0.18 | -2.73% | 99 | 4,719 | 30.89% |
| GOOG250321C00200000 | 2024-05-01 1:37PM EDT | 2025-03-21 | 8.90 | 7.00 | 11.00 | +0.72 | +8.80% | 11 | 166 | 35.86% |
| GOOG250620C00200000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 12.20 | 9.50 | 13.75 | -0.30 | -2.40% | 4 | 779 | 35.83% |
| GOOG251219C00200000 | 2024-05-01 11:59AM EDT | 2025-12-19 | 18.03 | 15.00 | 18.35 | -2.96 | -14.10% | 10 | 424 | 35.49% |
| GOOG260116C00200000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 18.15 | 17.00 | 20.00 | -0.15 | -0.82% | 289 | 1,205 | 36.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 32.00 | 35.55 | 0.00 | - | 50 | 0 | 49.78% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 45.64 | 33.90 | 35.55 | 0.00 | - | 1 | 0 | 38.18% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 33.90 | 35.60 | 0.00 | - | 21 | 0 | 31.04% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 32.05 | 36.00 | 0.00 | - | 10 | 11 | 25.12% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 33.15 | 37.25 | 0.00 | - | 100 | 185 | 23.57% |
| GOOG250117P00200000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 34.20 | 33.50 | 38.35 | 0.00 | - | 1 | 39 | 25.09% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 31.40 | 34.50 | 39.00 | 0.00 | - | 7 | 5 | 23.91% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 34.45 | 35.50 | 39.35 | 0.00 | - | 1 | 1 | 21.78% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 37.50 | 41.70 | 0.00 | - | 1 | 33 | 21.54% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 35.35 | 38.00 | 41.95 | 0.00 | - | 41 | 46 | 21.39% |
