La bourse ferme dans 4 h 30 min
CAC 40
7 923,98 -60,95 (-0,76 %) Euro Stoxx 50
4 903,29 -17,93 (-0,36 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0708 -0,0010 (-0,10 %) Gold future
2 306,70 -4,30 (-0,19 %) Bitcoin EUR
53 994,84 +127,36 (+0,24 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240517C00220000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 407 | 25.00% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| GOOG240607C00220000 | 2024-04-26 2:16PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240621C00220000 | 2024-05-01 1:35PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG240719C00220000 | 2024-04-29 3:34PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240920C00220000 | 2024-05-01 1:40PM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 358 | 12.50% |
| GOOG241018C00220000 | 2024-05-01 1:40PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 676 | 6.25% |
| GOOG241115C00220000 | 2024-05-01 2:51PM EDT | 2024-11-15 | 2.22 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOG241220C00220000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 406 | 6.25% |
| GOOG250117C00220000 | 2024-04-30 9:44AM EDT | 2025-01-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250321C00220000 | 2024-05-01 1:19PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG250620C00220000 | 2024-04-30 9:39AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,709 | 6.25% |
| GOOG251219C00220000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOG260116C00220000 | 2024-04-30 12:22PM EDT | 2026-01-16 | 13.21 | 0.00 | 0.00 | 0.00 | - | 4 | 647 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 323.96% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
