La bourse est fermée
Dow Jones
39 832,48 +274,37 (+0,69 %) Nasdaq
16 731,21 +220,03 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00135000 | 2024-05-15 11:27AM EDT | 2024-05-17 | 38.00 | 38.25 | 38.65 | +1.25 | +3.40% | 5 | 2,725 | 105.47% |
| GOOG240524C00135000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 36.95 | 38.05 | 39.35 | 0.00 | - | 1 | 31 | 82.32% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 32.30 | 38.05 | 39.25 | 0.00 | - | 2 | 56 | 60.94% |
| GOOG240607C00135000 | 2024-05-13 10:10AM EDT | 2024-06-07 | 32.40 | 38.50 | 39.25 | 0.00 | - | 1 | 4 | 58.35% |
| GOOG240614C00135000 | 2024-05-06 12:44PM EDT | 2024-06-14 | 34.55 | 38.45 | 39.50 | 0.00 | - | - | 2 | 53.47% |
| GOOG240621C00135000 | 2024-05-14 3:26PM EDT | 2024-06-21 | 38.03 | 38.50 | 39.45 | 0.00 | - | 5 | 5,836 | 55.69% |
| GOOG240628C00135000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 33.17 | 37.30 | 40.70 | 0.00 | - | 3 | 3 | 63.88% |
| GOOG240719C00135000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 39.20 | 39.50 | 40.10 | 0.00 | - | 15 | 3,076 | 48.15% |
| GOOG240816C00135000 | 2024-05-14 3:27PM EDT | 2024-08-16 | 39.54 | 38.80 | 42.15 | 0.00 | - | 4 | 9 | 52.18% |
| GOOG240920C00135000 | 2024-05-15 9:51AM EDT | 2024-09-20 | 41.24 | 41.25 | 41.60 | +2.09 | +5.34% | 2 | 1,630 | 42.08% |
| GOOG241018C00135000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 38.64 | 42.15 | 42.50 | 0.00 | - | 452 | 172 | 41.73% |
| GOOG241115C00135000 | 2024-05-14 2:39PM EDT | 2024-11-15 | 42.62 | 43.25 | 43.80 | 0.00 | - | 2 | 56 | 42.84% |
| GOOG241220C00135000 | 2024-05-10 1:12PM EDT | 2024-12-20 | 40.77 | 44.05 | 44.60 | 0.00 | - | 128 | 2,657 | 41.63% |
| GOOG250117C00135000 | 2024-05-15 9:31AM EDT | 2025-01-17 | 44.25 | 44.90 | 45.40 | -0.28 | -0.63% | 10 | 3,610 | 41.35% |
| GOOG250321C00135000 | 2024-05-13 9:47AM EDT | 2025-03-21 | 42.09 | 45.15 | 49.15 | 0.00 | - | 1 | 51 | 45.36% |
| GOOG250620C00135000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 48.65 | 47.10 | 51.90 | 0.00 | - | 1 | 468 | 45.06% |
| GOOG251219C00135000 | 2024-05-15 1:28PM EDT | 2025-12-19 | 54.35 | 52.00 | 57.00 | +1.45 | +2.74% | 1 | 540 | 45.05% |
| GOOG260116C00135000 | 2024-05-14 3:41PM EDT | 2026-01-16 | 54.70 | 54.95 | 56.95 | 0.00 | - | 1 | 772 | 43.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00135000 | 2024-05-15 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,577 | 93.75% |
| GOOG240524P00135000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 643 | 56.25% |
| GOOG240531P00135000 | 2024-05-13 10:50AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 136 | 47.85% |
| GOOG240607P00135000 | 2024-05-15 12:27PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 2 | 19 | 43.26% |
| GOOG240614P00135000 | 2024-05-15 1:37PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.12 | -0.04 | -40.00% | 1 | 28 | 41.02% |
| GOOG240621P00135000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 398 | 3,914 | 35.55% |
| GOOG240719P00135000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 8 | 4,731 | 30.96% |
| GOOG240816P00135000 | 2024-05-15 10:09AM EDT | 2024-08-16 | 0.56 | 0.52 | 0.56 | -0.05 | -8.20% | 2 | 20 | 30.91% |
| GOOG240920P00135000 | 2024-05-15 1:24PM EDT | 2024-09-20 | 0.82 | 0.78 | 0.83 | -0.17 | -17.17% | 10 | 4,603 | 28.78% |
| GOOG241018P00135000 | 2024-05-14 2:59PM EDT | 2024-10-18 | 1.28 | 1.09 | 1.12 | 0.00 | - | 12 | 730 | 28.06% |
| GOOG241115P00135000 | 2024-05-14 1:08PM EDT | 2024-11-15 | 1.95 | 1.65 | 1.73 | 0.00 | - | 2 | 706 | 29.06% |
| GOOG241220P00135000 | 2024-05-15 9:49AM EDT | 2024-12-20 | 2.13 | 2.03 | 2.09 | -0.29 | -11.98% | 325 | 2,370 | 28.17% |
| GOOG250117P00135000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 2.36 | 2.28 | 2.42 | -0.21 | -8.17% | 2 | 3,588 | 27.77% |
| GOOG250321P00135000 | 2024-05-14 3:40PM EDT | 2025-03-21 | 3.47 | 2.42 | 5.10 | 0.00 | - | 2 | 116 | 32.38% |
| GOOG250620P00135000 | 2024-05-15 12:10PM EDT | 2025-06-20 | 4.60 | 4.25 | 4.80 | -0.34 | -6.88% | 1 | 684 | 27.80% |
| GOOG251219P00135000 | 2024-05-14 11:09AM EDT | 2025-12-19 | 7.44 | 5.05 | 7.65 | 0.00 | - | 5 | 519 | 28.13% |
| GOOG260116P00135000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 7.40 | 7.30 | 7.85 | -0.22 | -2.89% | 1 | 506 | 27.81% |
