La bourse est fermée
Dow Jones
39 844,74 +286,63 (+0,72 %) Nasdaq
16 734,30 +223,12 (+1,35 %) 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
59 955,65 +3 500,21 (+6,20 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00120000 | 2024-05-14 12:55PM EDT | 2024-05-17 | 50.88 | 53.00 | 53.85 | 0.00 | - | 6 | 7,053 | 219.73% |
| GOOG240524C00120000 | 2024-05-13 9:49AM EDT | 2024-05-24 | 45.60 | 52.90 | 54.15 | 0.00 | - | 1 | 3 | 87.11% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 52.95 | 54.30 | 0.00 | - | 2 | 2 | 79.10% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 49.28 | 53.25 | 54.30 | 0.00 | - | - | 1 | 74.61% |
| GOOG240621C00120000 | 2024-05-14 3:23PM EDT | 2024-06-21 | 53.08 | 53.45 | 54.30 | -0.07 | -0.13% | 2 | 4,589 | 62.45% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 47.18 | 52.20 | 55.35 | 0.00 | - | 1 | 1 | 54.49% |
| GOOG240719C00120000 | 2024-05-14 11:00AM EDT | 2024-07-19 | 52.75 | 54.10 | 54.75 | 0.00 | - | 1 | 809 | 56.49% |
| GOOG240816C00120000 | 2024-05-13 3:55PM EDT | 2024-08-16 | 52.27 | 53.25 | 56.60 | 0.00 | - | 6 | 5 | 52.32% |
| GOOG240920C00120000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 52.05 | 55.25 | 55.95 | 0.00 | - | 20 | 3,458 | 51.61% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 55.90 | 56.60 | 0.00 | - | 1 | 63 | 50.20% |
| GOOG241115C00120000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 52.32 | 56.60 | 57.35 | 0.00 | - | 4 | 83 | 49.57% |
| GOOG241220C00120000 | 2024-05-13 1:31PM EDT | 2024-12-20 | 54.47 | 57.45 | 58.00 | 0.00 | - | 32 | 829 | 47.93% |
| GOOG250117C00120000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 57.40 | 58.20 | 58.50 | +1.18 | +2.10% | 13 | 3,136 | 46.86% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 57.75 | 61.60 | 0.00 | - | 2 | 23 | 50.54% |
| GOOG250620C00120000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 62.00 | 61.10 | 63.60 | +0.78 | +1.27% | 1 | 1,193 | 48.98% |
| GOOG251219C00120000 | 2024-05-13 10:02AM EDT | 2025-12-19 | 60.00 | 64.75 | 67.55 | 0.00 | - | 1 | 1,538 | 47.65% |
| GOOG260116C00120000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 66.95 | 66.00 | 67.10 | +3.95 | +6.27% | 1 | 373 | 45.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00120000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,617 | 131.25% |
| GOOG240524P00120000 | 2024-05-15 11:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 739 | 71.88% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 59.38% |
| GOOG240614P00120000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 50.20% |
| GOOG240621P00120000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 103 | 5,478 | 46.48% |
| GOOG240719P00120000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 3 | 2,391 | 38.57% |
| GOOG240816P00120000 | 2024-05-14 3:03PM EDT | 2024-08-16 | 0.24 | 0.20 | 0.23 | 0.00 | - | 11 | 11 | 36.43% |
| GOOG240920P00120000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 2 | 6,374 | 33.35% |
| GOOG241018P00120000 | 2024-05-13 12:03PM EDT | 2024-10-18 | 0.66 | 0.45 | 0.52 | 0.00 | - | 2 | 475 | 32.50% |
| GOOG241115P00120000 | 2024-05-15 12:23PM EDT | 2024-11-15 | 0.82 | 0.72 | 0.82 | -0.04 | -4.65% | 1 | 1,062 | 32.81% |
| GOOG241220P00120000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 0.97 | 0.91 | 1.01 | -0.11 | -10.19% | 1 | 1,587 | 31.49% |
| GOOG250117P00120000 | 2024-05-15 2:00PM EDT | 2025-01-17 | 1.12 | 1.08 | 1.16 | -0.10 | -8.20% | 2 | 5,117 | 30.62% |
| GOOG250321P00120000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 1.75 | 1.47 | 1.96 | 0.00 | - | 1 | 174 | 31.21% |
| GOOG250620P00120000 | 2024-05-14 2:39PM EDT | 2025-06-20 | 2.50 | 2.20 | 2.76 | 0.00 | - | 1 | 1,628 | 30.26% |
| GOOG251219P00120000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 4.41 | 3.85 | 4.45 | 0.00 | - | 6 | 464 | 29.30% |
| GOOG260116P00120000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 4.53 | 4.35 | 5.60 | -0.32 | -6.60% | 4 | 483 | 31.10% |
