La bourse ferme dans 4 h 2 min
CAC 40
7 990,75 -32,51 (-0,41 %) Euro Stoxx 50
4 907,26 -29,31 (-0,59 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 389,60 -8,40 (-0,35 %) Bitcoin EUR
60 875,06 +1 727,28 (+2,92 %)
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:75.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 2024-04-19 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240517C00075000 | 2024-04-16 10:23AM EDT | 2024-05-17 | 81.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621C00075000 | 2024-04-10 1:33PM EDT | 2024-06-21 | 83.08 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 83.01% |
| GOOG241018C00075000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 2024-11-15 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 84.86% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 2024-12-20 | 80.42 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG250117C00075000 | 2024-04-17 3:26PM EDT | 2025-01-17 | 85.64 | 0.00 | 0.00 | 0.00 | - | 10 | 732 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| GOOG251219C00075000 | 2024-03-18 12:37PM EDT | 2025-12-19 | 82.30 | 87.00 | 91.50 | 0.00 | - | 1 | 31 | 58.47% |
| GOOG260116C00075000 | 2024-04-01 1:13PM EDT | 2026-01-16 | 87.94 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 0.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| GOOG240517P00075000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.67 | 0.00 | - | 2 | 8,359 | 88.48% |
| GOOG240719P00075000 | 2024-03-18 10:11AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 16 | 56.25% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 2,171 | 25.00% |
| GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 2024-12-20 | 0.30 | 0.19 | 0.29 | 0.00 | - | 6 | 771 | 44.14% |
| GOOG250117P00075000 | 2024-04-18 1:43PM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 5,258 | 12.50% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 597 | 12.50% |
| GOOG250620P00075000 | 2024-04-05 1:09PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,225 | 12.50% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 2025-12-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 12.50% |
| GOOG260116P00075000 | 2024-04-12 2:50PM EDT | 2026-01-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 663 | 12.50% |
