La bourse est fermée
Dow Jones
39 893,06 +334,95 (+0,85 %) Nasdaq
16 739,73 +228,55 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 806,45 +4 217,22 (+7,45 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00110000 | 2024-05-15 12:05PM EDT | 2024-05-17 | 62.70 | 63.40 | 64.65 | +4.66 | +8.03% | 3 | 59 | 234.77% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 2024-05-31 | 47.62 | 63.40 | 64.70 | 0.00 | - | - | 1 | 100.59% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 59.96 | 63.65 | 64.55 | 0.00 | - | 1 | 1 | 87.70% |
| GOOG240621C00110000 | 2024-05-15 9:33AM EDT | 2024-06-21 | 63.28 | 63.85 | 64.65 | +5.38 | +9.29% | 2 | 2,082 | 75.44% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 64.35 | 64.95 | 0.00 | - | 4 | 69 | 65.28% |
| GOOG240920C00110000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 65.59 | 65.45 | 66.10 | +4.84 | +7.97% | 1 | 2,774 | 57.14% |
| GOOG241018C00110000 | 2024-05-14 11:06AM EDT | 2024-10-18 | 63.89 | 65.90 | 66.50 | 0.00 | - | 1 | 277 | 54.61% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 66.55 | 67.20 | 0.00 | - | 2 | 45 | 54.04% |
| GOOG241220C00110000 | 2024-05-13 1:28PM EDT | 2024-12-20 | 64.00 | 67.05 | 67.65 | 0.00 | - | 1 | 791 | 51.78% |
| GOOG250117C00110000 | 2024-05-14 2:28PM EDT | 2025-01-17 | 66.44 | 67.65 | 68.35 | 0.00 | - | 1 | 1,459 | 51.47% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 64.02 | 67.00 | 71.25 | 0.00 | - | 1 | 39 | 56.48% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 70.15 | 72.95 | 0.00 | - | 12 | 753 | 50.46% |
| GOOG251219C00110000 | 2024-05-10 9:41AM EDT | 2025-12-19 | 72.75 | 72.10 | 76.00 | +2.87 | +4.11% | 2 | 1,497 | 50.91% |
| GOOG260116C00110000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 72.00 | 74.05 | 76.60 | 0.00 | - | 6 | 178 | 50.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,461 | 162.50% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 7 | 87.50% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 71.88% |
| GOOG240621P00110000 | 2024-05-15 11:13AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 11,163 | 54.49% |
| GOOG240719P00110000 | 2024-05-15 3:19PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 12 | 562 | 43.95% |
| GOOG240816P00110000 | 2024-05-13 10:00AM EDT | 2024-08-16 | 0.18 | 0.10 | 0.14 | 0.00 | - | 1 | 1 | 41.02% |
| GOOG240920P00110000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.23 | -0.05 | -20.00% | 2 | 2,030 | 37.60% |
| GOOG241018P00110000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 0.37 | 0.25 | 0.30 | 0.00 | - | 1 | 253 | 35.55% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.43 | 0.51 | 0.00 | - | 10 | 160 | 35.86% |
| GOOG241220P00110000 | 2024-05-14 9:47AM EDT | 2024-12-20 | 0.60 | 0.52 | 0.63 | -0.08 | -11.76% | 100 | 1,449 | 34.20% |
| GOOG250117P00110000 | 2024-05-14 2:32PM EDT | 2025-01-17 | 0.75 | 0.64 | 0.73 | 0.00 | - | 1 | 3,332 | 33.17% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.00 | 3.15 | 0.00 | - | 1 | 230 | 42.25% |
| GOOG250620P00110000 | 2024-05-14 3:08PM EDT | 2025-06-20 | 1.63 | 1.36 | 2.22 | 0.00 | - | 1 | 1,412 | 33.67% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 1.97 | 3.00 | 0.00 | - | 2 | 1,035 | 30.40% |
| GOOG260116P00110000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 21 | 636 | 30.26% |
