La bourse ferme dans 1 h 55 min
CAC 40
7 928,36 -56,57 (-0,71 %) Euro Stoxx 50
4 908,16 -13,06 (-0,27 %) Dow Jones
38 077,58 +174,29 (+0,46 %) EUR/USD
1,0696 -0,0022 (-0,20 %) Gold future
2 299,30 -11,70 (-0,51 %) Bitcoin EUR
54 843,61 +1 273,03 (+2,38 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:35AM EDT. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| GOOG240517C00205000 | 2024-05-01 2:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 25.00% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| GOOG240607C00205000 | 2024-04-29 12:21PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| GOOG240621C00205000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,466 | 12.50% |
| GOOG240719C00205000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 257 | 12.50% |
| GOOG240920C00205000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,406 | 6.25% |
| GOOG241018C00205000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| GOOG241115C00205000 | 2024-04-29 11:45AM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| GOOG241220C00205000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 18 | 149 | 6.25% |
| GOOG250117C00205000 | 2024-04-30 3:51PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 100 | 444 | 6.25% |
| GOOG250321C00205000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 26 | 125 | 6.25% |
| GOOG250620C00205000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 3.13% |
| GOOG251219C00205000 | 2024-04-29 9:45AM EDT | 2025-12-19 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 3.13% |
| GOOG260116C00205000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 101 | 498 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00205000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 33.03 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
