La bourse est fermée
Dow Jones
39 833,75 +275,64 (+0,70 %) Nasdaq
16 731,78 +220,60 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00115000 | 2024-05-15 11:32AM EDT | 2024-05-17 | 57.50 | 57.60 | 59.20 | +1.36 | +2.42% | 4 | 146 | 276.56% |
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 55.77 | 57.80 | 59.20 | 0.00 | - | 6 | 7 | 98.83% |
| GOOG240531C00115000 | 2024-05-10 10:29AM EDT | 2024-05-31 | 55.28 | 58.00 | 59.25 | 0.00 | - | - | 1 | 90.04% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 58.25 | 59.25 | 0.00 | - | 20 | 10 | 82.52% |
| GOOG240614C00115000 | 2024-05-07 12:52PM EDT | 2024-06-14 | 58.49 | 58.45 | 59.35 | 0.00 | - | 1 | 1 | 77.93% |
| GOOG240621C00115000 | 2024-05-15 12:14PM EDT | 2024-06-21 | 58.17 | 58.40 | 59.20 | +1.82 | +3.23% | 11 | 1,699 | 67.29% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 58.90 | 59.65 | 0.00 | - | 5 | 126 | 60.11% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 58.40 | 60.10 | 60.85 | 0.00 | - | 1 | 1,274 | 53.19% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 60.70 | 61.40 | 0.00 | - | 1 | 83 | 51.67% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 61.40 | 62.10 | 0.00 | - | 4 | 231 | 51.11% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 61.90 | 62.60 | 0.00 | - | 1 | 394 | 50.45% |
| GOOG250117C00115000 | 2024-05-14 1:28PM EDT | 2025-01-17 | 62.00 | 62.55 | 63.30 | 0.00 | - | 3 | 3,029 | 50.10% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 58.70 | 62.35 | 66.00 | 0.00 | - | 2 | 18 | 52.83% |
| GOOG250620C00115000 | 2024-05-14 11:43AM EDT | 2025-06-20 | 64.10 | 65.05 | 67.85 | 0.00 | - | 1 | 267 | 50.93% |
| GOOG251219C00115000 | 2024-05-14 2:48PM EDT | 2025-12-19 | 67.65 | 68.75 | 71.90 | 0.00 | - | 1 | 605 | 49.87% |
| GOOG260116C00115000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 68.25 | 69.50 | 72.50 | 0.00 | - | 1 | 90 | 49.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00115000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,535 | 143.75% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| GOOG240531P00115000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 65.63% |
| GOOG240614P00115000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 54.69% |
| GOOG240621P00115000 | 2024-05-15 9:33AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 4,935 | 50.00% |
| GOOG240719P00115000 | 2024-05-14 9:35AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 874 | 41.21% |
| GOOG240816P00115000 | 2024-05-13 1:59PM EDT | 2024-08-16 | 0.21 | 0.13 | 0.18 | 0.00 | - | 6 | 6 | 38.62% |
| GOOG240920P00115000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.28 | -0.06 | -19.35% | 3 | 1,584 | 35.30% |
| GOOG241018P00115000 | 2024-05-06 1:08PM EDT | 2024-10-18 | 0.58 | 0.34 | 0.39 | 0.00 | - | 149 | 1,183 | 33.84% |
| GOOG241115P00115000 | 2024-05-07 10:02AM EDT | 2024-11-15 | 0.74 | 0.54 | 0.64 | 0.00 | - | 1 | 119 | 34.16% |
| GOOG241220P00115000 | 2024-05-13 10:49AM EDT | 2024-12-20 | 0.74 | 0.71 | 0.80 | -0.26 | -26.00% | 1 | 2,078 | 32.76% |
| GOOG250117P00115000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 0.91 | 0.85 | 0.92 | -0.06 | -6.19% | 4 | 3,499 | 31.79% |
| GOOG250321P00115000 | 2024-05-14 3:50PM EDT | 2025-03-21 | 1.40 | 1.22 | 3.45 | 0.00 | - | 4 | 491 | 40.02% |
| GOOG250620P00115000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 1.89 | 1.75 | 2.00 | -0.11 | -5.50% | 11 | 1,795 | 30.07% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 3.91 | 2.90 | 4.00 | 0.00 | - | 5 | 425 | 30.62% |
| GOOG260116P00115000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 3.75 | 3.65 | 4.30 | -0.55 | -12.79% | 1 | 585 | 30.64% |
