Marchés français ouverture 3 h 21 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0637 -0,0009 (-0,09 %) HANG SENG
16 094,74 -291,13 (-1,78 %) Bitcoin EUR
58 169,44 -215,84 (-0,37 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 2024-04-19 | 69.10 | 66.00 | 68.75 | 0.00 | - | 2 | 56 | 713.09% |
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 2024-04-26 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 275.39% |
| GOOG240517C00090000 | 2024-03-07 12:39PM EDT | 2024-05-17 | 46.00 | 62.15 | 66.25 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240621C00090000 | 2024-04-11 11:21AM EDT | 2024-06-21 | 69.87 | 66.25 | 70.30 | 0.00 | - | 1 | 12,697 | 80.76% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 66.60 | 70.70 | 0.00 | - | 2 | 9 | 72.97% |
| GOOG240920C00090000 | 2024-04-05 1:09PM EDT | 2024-09-20 | 66.70 | 67.70 | 71.65 | 0.00 | - | 1 | 917 | 65.38% |
| GOOG241018C00090000 | 2024-03-19 10:40AM EDT | 2024-10-18 | 60.67 | 68.00 | 72.10 | 0.00 | - | 2 | 4 | 62.78% |
| GOOG241115C00090000 | 2024-04-17 12:09PM EDT | 2024-11-15 | 69.74 | 68.55 | 72.60 | 0.00 | - | 2 | 1 | 61.62% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 69.15 | 73.20 | 0.00 | - | 2 | 177 | 60.18% |
| GOOG250117C00090000 | 2024-04-18 10:33AM EDT | 2025-01-17 | 73.65 | 69.25 | 73.65 | +8.75 | +13.48% | 2 | 1,490 | 58.31% |
| GOOG250321C00090000 | 2024-04-04 3:27PM EDT | 2025-03-21 | 68.00 | 70.50 | 75.00 | 0.00 | - | 10 | 30 | 57.73% |
| GOOG250620C00090000 | 2024-04-16 10:41AM EDT | 2025-06-20 | 72.00 | 72.00 | 76.50 | 0.00 | - | 2 | 639 | 56.06% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 2025-12-19 | 79.41 | 75.30 | 79.45 | 0.00 | - | 6 | 417 | 54.69% |
| GOOG260116C00090000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 78.00 | 75.10 | 80.00 | 0.00 | - | 3 | 252 | 53.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 501 | 375.00% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 96.88% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 117 | 75.78% |
| GOOG240621P00090000 | 2024-04-11 11:21AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 4,274 | 54.30% |
| GOOG240719P00090000 | 2024-04-17 10:41AM EDT | 2024-07-19 | 0.11 | 0.04 | 0.13 | 0.00 | - | 3 | 75 | 49.81% |
| GOOG240920P00090000 | 2024-04-12 1:37PM EDT | 2024-09-20 | 0.23 | 0.15 | 0.28 | 0.00 | - | 268 | 1,492 | 42.92% |
| GOOG241018P00090000 | 2024-04-11 3:19PM EDT | 2024-10-18 | 0.27 | 0.22 | 0.36 | 0.00 | - | 5 | 46 | 41.11% |
| GOOG241115P00090000 | 2024-04-18 9:36AM EDT | 2024-11-15 | 0.43 | 0.34 | 0.50 | +0.02 | +4.88% | 10 | 59 | 40.53% |
| GOOG241220P00090000 | 2024-04-17 10:16AM EDT | 2024-12-20 | 0.55 | 0.49 | 0.63 | 0.00 | - | 1 | 1,522 | 39.19% |
| GOOG250117P00090000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 0.66 | 0.57 | 0.73 | 0.00 | - | 1 | 7,593 | 38.20% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 3.00 | 0.00 | - | 10 | 63 | 48.25% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 2025-06-20 | 1.40 | 0.00 | 5.00 | 0.00 | - | 3 | 1,028 | 50.28% |
| GOOG251219P00090000 | 2024-04-16 11:07AM EDT | 2025-12-19 | 2.26 | 1.75 | 2.34 | 0.00 | - | 6 | 456 | 33.47% |
| GOOG260116P00090000 | 2024-04-15 2:17PM EDT | 2026-01-16 | 2.30 | 2.02 | 2.47 | 0.00 | - | 1 | 241 | 33.20% |
