Marchés français ouverture 3 h 36 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 175,85 +412,82 (+2,32 %) Bitcoin EUR
53 674,86 -2 337,50 (-4,17 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 36 | 117.19% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 53.13% |
| GOOG240517C00210000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 697 | 46.09% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 88 | 42.58% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.14 | -0.12 | -92.31% | 1 | 2 | 39.65% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.20 | 0.00 | - | 3 | 5 | 37.70% |
| GOOG240621C00210000 | 2024-04-30 2:23PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.21 | 0.00 | - | 2 | 586 | 32.37% |
| GOOG240719C00210000 | 2024-05-01 1:34PM EDT | 2024-07-19 | 0.35 | 0.24 | 0.39 | +0.01 | +2.94% | 10 | 259 | 28.93% |
| GOOG240920C00210000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 1.49 | 1.31 | 1.45 | +0.01 | +0.68% | 3 | 873 | 28.81% |
| GOOG241018C00210000 | 2024-05-01 11:26AM EDT | 2024-10-18 | 2.16 | 1.83 | 2.07 | +0.18 | +9.09% | 1 | 380 | 29.04% |
| GOOG241115C00210000 | 2024-04-30 10:53AM EDT | 2024-11-15 | 3.35 | 2.78 | 3.60 | 0.00 | - | 65 | 147 | 32.04% |
| GOOG241220C00210000 | 2024-05-01 11:33AM EDT | 2024-12-20 | 4.20 | 3.70 | 3.90 | +0.50 | +13.51% | 8 | 2,607 | 30.37% |
| GOOG250117C00210000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.65 | -0.05 | -1.08% | 164 | 3,724 | 30.57% |
| GOOG250321C00210000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 6.25 | 4.10 | 9.00 | 0.00 | - | 5 | 1,022 | 36.08% |
| GOOG250620C00210000 | 2024-04-30 3:00PM EDT | 2025-06-20 | 9.35 | 7.80 | 9.50 | 0.00 | - | 500 | 2,355 | 32.69% |
| GOOG251219C00210000 | 2024-04-29 3:17PM EDT | 2025-12-19 | 15.17 | 12.10 | 15.60 | 0.00 | - | 2 | 1,151 | 35.09% |
| GOOG260116C00210000 | 2024-05-01 10:06AM EDT | 2026-01-16 | 15.60 | 14.00 | 16.05 | -1.00 | -6.02% | 7 | 1,286 | 34.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 42.00 | 45.55 | 0.00 | - | - | 0 | 67.11% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 119.23% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 42.00 | 45.55 | 0.00 | - | 1 | 0 | 36.23% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 42.00 | 45.55 | 0.00 | - | 3 | 0 | 27.05% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 38.02 | 42.05 | 46.00 | 0.00 | - | 2 | 1 | 23.02% |
| GOOG250117P00210000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 42.05 | 42.50 | 47.10 | 0.00 | - | 2 | 0 | 25.35% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 42.35 | 45.50 | 50.50 | 0.00 | - | 1 | 11 | 21.96% |
