La bourse ferme dans 6 h 2 min
CAC 40
8 034,41 +17,76 (+0,22 %) Euro Stoxx 50
4 967,99 +28,98 (+0,59 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 363,30 +20,80 (+0,89 %) Bitcoin EUR
60 060,94 +372,15 (+0,62 %)
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:80.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 2024-05-17 | 75.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00080000 | 2024-04-17 1:29PM EDT | 2024-06-21 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00080000 | 2024-04-18 1:09PM EDT | 2024-07-19 | 78.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG241018C00080000 | 2024-04-18 1:09PM EDT | 2024-10-18 | 80.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 67.63% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00080000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 77.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00080000 | 2024-04-25 10:39AM EDT | 2025-03-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00080000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 80.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00080000 | 2024-04-04 1:33PM EDT | 2025-12-19 | 83.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG260116C00080000 | 2024-04-19 1:16PM EDT | 2026-01-16 | 83.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241018P00080000 | 2024-04-22 1:51PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG241115P00080000 | 2024-04-11 11:32AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG241220P00080000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| GOOG250117P00080000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 2025-06-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG251219P00080000 | 2024-04-25 9:48AM EDT | 2025-12-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG260116P00080000 | 2024-04-24 2:21PM EDT | 2026-01-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
