La bourse est fermée
Dow Jones
39 831,65 +273,54 (+0,69 %) Nasdaq
16 726,12 +214,94 (+1,30 %) 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
60 464,11 +4 060,92 (+7,20 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00130000 | 2024-05-15 1:44PM EDT | 2024-05-17 | 43.30 | 43.25 | 44.20 | +0.70 | +1.64% | 6 | 1,633 | 159.38% |
| GOOG240524C00130000 | 2024-05-13 10:08AM EDT | 2024-05-24 | 37.13 | 43.20 | 44.55 | 0.00 | - | 10 | 11 | 96.48% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 43.51 | 43.35 | 44.55 | +5.96 | +15.87% | 1 | 144 | 76.86% |
| GOOG240607C00130000 | 2024-05-15 11:14AM EDT | 2024-06-07 | 43.76 | 43.60 | 44.70 | +1.65 | +3.92% | 2 | 1 | 69.97% |
| GOOG240621C00130000 | 2024-05-15 10:39AM EDT | 2024-06-21 | 43.97 | 43.85 | 44.75 | +1.27 | +2.97% | 3 | 7,902 | 58.25% |
| GOOG240719C00130000 | 2024-05-14 3:41PM EDT | 2024-07-19 | 43.64 | 44.60 | 45.20 | 0.00 | - | 12 | 598 | 50.79% |
| GOOG240920C00130000 | 2024-05-15 11:02AM EDT | 2024-09-20 | 46.09 | 45.90 | 46.70 | +2.09 | +4.75% | 1 | 4,702 | 46.51% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 46.95 | 47.20 | 0.00 | - | 1 | 864 | 44.32% |
| GOOG241115C00130000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 47.30 | 47.90 | 48.25 | +2.80 | +6.29% | 1 | 99 | 44.73% |
| GOOG241220C00130000 | 2024-05-15 1:57PM EDT | 2024-12-20 | 48.75 | 48.60 | 49.30 | +2.65 | +5.75% | 1 | 1,019 | 44.36% |
| GOOG250117C00130000 | 2024-05-15 11:55AM EDT | 2025-01-17 | 49.00 | 49.50 | 49.95 | +0.38 | +0.78% | 27 | 2,974 | 43.65% |
| GOOG250321C00130000 | 2024-05-14 1:36PM EDT | 2025-03-21 | 50.48 | 50.50 | 53.45 | 0.00 | - | 3 | 63 | 47.39% |
| GOOG250620C00130000 | 2024-05-15 11:32AM EDT | 2025-06-20 | 53.00 | 51.35 | 53.90 | +3.26 | +6.55% | 1 | 1,339 | 42.59% |
| GOOG251219C00130000 | 2024-05-14 11:03AM EDT | 2025-12-19 | 56.77 | 58.10 | 59.05 | 0.00 | - | 1 | 888 | 43.63% |
| GOOG260116C00130000 | 2024-05-14 12:19PM EDT | 2026-01-16 | 57.00 | 58.75 | 61.25 | 0.00 | - | 3 | 631 | 45.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00130000 | 2024-05-15 11:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,474 | 106.25% |
| GOOG240524P00130000 | 2024-05-13 3:21PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 226 | 60.94% |
| GOOG240531P00130000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 203 | 50.39% |
| GOOG240607P00130000 | 2024-05-14 11:13AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 3 | 48.05% |
| GOOG240621P00130000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 5 | 7,729 | 40.33% |
| GOOG240628P00130000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 0.17 | 0.01 | 0.16 | 0.00 | - | - | 1 | 40.23% |
| GOOG240719P00130000 | 2024-05-15 12:20PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 7 | 2,927 | 33.55% |
| GOOG240816P00130000 | 2024-05-15 9:54AM EDT | 2024-08-16 | 0.42 | 0.36 | 0.41 | -0.19 | -31.15% | 25 | 3 | 32.69% |
| GOOG240920P00130000 | 2024-05-15 2:38PM EDT | 2024-09-20 | 0.59 | 0.59 | 0.61 | -0.16 | -21.33% | 20 | 6,114 | 30.18% |
| GOOG241018P00130000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 1.01 | 0.80 | 0.84 | 0.00 | - | 1 | 1,584 | 29.32% |
| GOOG241115P00130000 | 2024-05-15 1:30PM EDT | 2024-11-15 | 1.30 | 1.25 | 1.32 | -0.29 | -18.24% | 4 | 874 | 30.13% |
| GOOG241220P00130000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 1.60 | 1.55 | 1.62 | -0.20 | -11.11% | 1 | 4,692 | 29.16% |
| GOOG250117P00130000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 1.88 | 1.76 | 1.86 | -0.12 | -6.00% | 9 | 4,211 | 28.53% |
| GOOG250321P00130000 | 2024-05-15 9:48AM EDT | 2025-03-21 | 2.64 | 2.56 | 2.79 | -0.23 | -8.01% | 7 | 2,216 | 28.78% |
| GOOG250620P00130000 | 2024-05-15 2:31PM EDT | 2025-06-20 | 3.63 | 3.50 | 3.75 | -0.77 | -17.50% | 13 | 680 | 27.95% |
| GOOG251219P00130000 | 2024-05-15 2:04PM EDT | 2025-12-19 | 6.00 | 5.75 | 7.10 | -0.20 | -3.23% | 1 | 317 | 29.73% |
| GOOG260116P00130000 | 2024-05-15 2:34PM EDT | 2026-01-16 | 6.35 | 6.20 | 7.60 | -0.55 | -7.97% | 2 | 508 | 29.92% |
