La bourse est fermée
Dow Jones
39 839,10 +280,99 (+0,71 %) Nasdaq
16 729,52 +218,34 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 131,92 +3 804,23 (+6,75 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00100000 | 2024-05-15 11:55AM EDT | 2024-05-17 | 72.96 | 73.05 | 74.20 | +2.90 | +4.14% | 2 | 227 | 330.27% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 71.07 | 72.95 | 74.45 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240531C00100000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 73.32 | 73.15 | 74.55 | 0.00 | - | 1 | 2 | 115.23% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 73.35 | 74.30 | 0.00 | - | 6 | 6 | 94.53% |
| GOOG240621C00100000 | 2024-05-14 2:17PM EDT | 2024-06-21 | 72.50 | 73.60 | 74.20 | 0.00 | - | 11 | 12,009 | 80.18% |
| GOOG240719C00100000 | 2024-05-15 11:55AM EDT | 2024-07-19 | 73.71 | 74.00 | 74.75 | +4.75 | +6.89% | 1 | 327 | 74.37% |
| GOOG240920C00100000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 74.60 | 74.85 | 75.60 | 0.00 | - | 2 | 287 | 63.06% |
| GOOG241018C00100000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 71.60 | 75.35 | 76.00 | 0.00 | - | 2 | 15 | 60.84% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 75.85 | 76.55 | 0.00 | - | 1 | 15 | 59.57% |
| GOOG241220C00100000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 74.96 | 76.30 | 77.00 | 0.00 | - | 7 | 601 | 57.17% |
| GOOG250117C00100000 | 2024-05-15 11:54AM EDT | 2025-01-17 | 76.46 | 76.75 | 77.50 | +0.46 | +0.61% | 25 | 3,118 | 56.20% |
| GOOG250321C00100000 | 2024-05-13 3:27PM EDT | 2025-03-21 | 74.44 | 75.75 | 80.00 | 0.00 | - | 7 | 5,755 | 53.28% |
| GOOG250620C00100000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 78.76 | 77.00 | 81.00 | +3.76 | +5.01% | 2 | 528 | 50.64% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 79.51 | 79.50 | 84.30 | 0.00 | - | 2 | 367 | 54.63% |
| GOOG260116C00100000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 82.15 | 82.20 | 84.05 | -0.35 | -0.42% | 6 | 628 | 50.81% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,026 | 193.75% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 106.25% |
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 81.25% |
| GOOG240621P00100000 | 2024-05-15 12:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 4,301 | 59.38% |
| GOOG240719P00100000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 361 | 49.81% |
| GOOG240920P00100000 | 2024-05-15 10:06AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 3 | 2,667 | 41.80% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.12 | 0.19 | 0.00 | - | 10 | 60 | 39.16% |
| GOOG241115P00100000 | 2024-05-08 2:13PM EDT | 2024-11-15 | 0.32 | 0.23 | 0.32 | 0.00 | - | 1 | 488 | 39.06% |
| GOOG241220P00100000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 0.36 | 0.30 | 0.41 | -0.05 | -12.20% | 122 | 1,115 | 37.28% |
| GOOG250117P00100000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 0.42 | 0.37 | 0.46 | -0.03 | -6.67% | 7 | 4,456 | 35.82% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 42.85% |
| GOOG250620P00100000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1.60 | 0.20 | 2.80 | 0.00 | - | 22 | 1,660 | 41.70% |
| GOOG251219P00100000 | 2024-05-15 9:33AM EDT | 2025-12-19 | 1.97 | 1.50 | 2.24 | -0.26 | -11.66% | 2 | 703 | 32.60% |
| GOOG260116P00100000 | 2024-05-15 12:07PM EDT | 2026-01-16 | 2.15 | 2.02 | 2.27 | -0.35 | -14.00% | 3 | 1,035 | 31.95% |
