La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 491,36 +3 898,43 (+6,89 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00105000 | 2024-05-15 12:15PM EDT | 2024-05-17 | 67.65 | 67.85 | 69.65 | +4.82 | +7.67% | 6 | 74 | 331.05% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 68.35 | 69.50 | 0.00 | - | 1 | 12 | 119.14% |
| GOOG240531C00105000 | 2024-05-09 10:28AM EDT | 2024-05-31 | 65.10 | 68.50 | 69.80 | 0.00 | - | 3 | 3 | 115.63% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 65.20 | 68.70 | 69.80 | 0.00 | - | 3 | 3 | 90.14% |
| GOOG240621C00105000 | 2024-05-13 9:42AM EDT | 2024-06-21 | 62.37 | 68.80 | 69.65 | 0.00 | - | 2 | 4,416 | 80.47% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 69.35 | 70.05 | 0.00 | - | 10 | 78 | 71.44% |
| GOOG240920C00105000 | 2024-05-13 12:19PM EDT | 2024-09-20 | 64.65 | 70.45 | 71.05 | 0.00 | - | 2 | 1,127 | 61.45% |
| GOOG241018C00105000 | 2024-05-15 12:21PM EDT | 2024-10-18 | 69.85 | 70.85 | 71.50 | -1.81 | -2.53% | 5 | 34 | 58.72% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 71.50 | 72.10 | 0.00 | - | 2 | 42 | 57.80% |
| GOOG241220C00105000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 71.94 | 71.85 | 72.50 | +1.74 | +2.48% | 1 | 1,053 | 54.89% |
| GOOG250117C00105000 | 2024-05-08 9:37AM EDT | 2025-01-17 | 70.00 | 72.40 | 73.05 | 0.00 | - | 13 | 1,865 | 54.17% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 71.60 | 75.95 | 0.00 | - | 4 | 4 | 52.28% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 2025-06-20 | 72.00 | 73.00 | 77.50 | 0.00 | - | 2 | 114 | 50.41% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 76.10 | 80.35 | 0.00 | - | 4 | 100 | 53.01% |
| GOOG260116C00105000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 73.04 | 77.25 | 80.60 | 0.00 | - | 1 | 77 | 52.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00105000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 1,678 | 175.00% |
| GOOG240524P00105000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 96.88% |
| GOOG240621P00105000 | 2024-05-13 9:42AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 2,736 | 57.42% |
| GOOG240719P00105000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 680 | 48.05% |
| GOOG240920P00105000 | 2024-05-13 2:12PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.20 | -0.04 | -21.05% | 20 | 4,384 | 40.14% |
| GOOG241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 0.28 | 0.19 | 0.26 | 0.00 | - | 4 | 257 | 37.84% |
| GOOG241115P00105000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 0.35 | 0.32 | 0.40 | -0.13 | -21.31% | 5 | 57 | 37.40% |
| GOOG241220P00105000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 0.56 | 0.37 | 0.54 | 0.00 | - | 6 | 996 | 36.13% |
| GOOG250117P00105000 | 2024-05-15 2:38PM EDT | 2025-01-17 | 0.56 | 0.55 | 0.62 | -0.03 | -5.08% | 10 | 2,880 | 34.91% |
| GOOG250321P00105000 | 2024-05-08 1:10PM EDT | 2025-03-21 | 0.82 | 0.00 | 2.93 | 0.00 | - | 2 | 173 | 44.65% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 1.97 | 0.00 | - | 1 | 976 | 35.29% |
| GOOG251219P00105000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 2.60 | 1.71 | 3.70 | 0.00 | - | 25 | 2,914 | 34.91% |
| GOOG260116P00105000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 3.00 | 2.07 | 3.50 | 0.00 | - | 52 | 2,520 | 33.53% |
