La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 597,55 +4 032,54 (+7,13 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00150000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 23.92 | 22.60 | 24.20 | +1.86 | +8.43% | 260 | 6,322 | 100.20% |
| GOOG240524C00150000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 23.42 | 22.55 | 25.10 | +1.34 | +6.07% | 13 | 171 | 76.37% |
| GOOG240531C00150000 | 2024-05-15 1:44PM EDT | 2024-05-31 | 23.51 | 22.00 | 25.25 | +5.79 | +32.67% | 2 | 79 | 60.67% |
| GOOG240607C00150000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 23.83 | 23.05 | 25.50 | +2.83 | +13.48% | 11 | 49 | 53.83% |
| GOOG240614C00150000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 24.20 | 22.45 | 25.65 | 0.00 | - | - | 1 | 48.76% |
| GOOG240621C00150000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 24.73 | 23.50 | 25.00 | +1.43 | +6.12% | 96 | 12,911 | 38.21% |
| GOOG240628C00150000 | 2024-05-10 1:55PM EDT | 2024-06-28 | 21.88 | 22.90 | 26.15 | 0.00 | - | 8 | 4 | 44.10% |
| GOOG240719C00150000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 25.72 | 24.60 | 25.95 | +1.47 | +6.06% | 64 | 1,705 | 35.24% |
| GOOG240816C00150000 | 2024-05-15 2:47PM EDT | 2024-08-16 | 27.05 | 27.15 | 27.70 | +0.82 | +3.13% | 54 | 54 | 37.40% |
| GOOG240920C00150000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 28.00 | 28.50 | 28.70 | +1.90 | +7.28% | 2 | 5,736 | 35.37% |
| GOOG241018C00150000 | 2024-05-15 1:30PM EDT | 2024-10-18 | 29.00 | 29.60 | 29.90 | +0.90 | +3.20% | 115 | 784 | 35.63% |
| GOOG241115C00150000 | 2024-05-15 3:47PM EDT | 2024-11-15 | 31.26 | 31.10 | 31.50 | +1.86 | +6.33% | 2 | 252 | 37.02% |
| GOOG241220C00150000 | 2024-05-14 3:03PM EDT | 2024-12-20 | 32.20 | 32.15 | 32.70 | +0.70 | +2.22% | 1 | 4,956 | 36.74% |
| GOOG250117C00150000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 33.00 | 33.20 | 33.70 | +0.71 | +2.20% | 965 | 11,431 | 36.76% |
| GOOG250321C00150000 | 2024-05-14 10:43AM EDT | 2025-03-21 | 35.40 | 35.30 | 38.05 | +1.30 | +3.81% | 2 | 267 | 40.99% |
| GOOG250620C00150000 | 2024-05-15 3:36PM EDT | 2025-06-20 | 39.00 | 38.90 | 39.45 | +0.36 | +0.93% | 1 | 3,283 | 38.32% |
| GOOG251219C00150000 | 2024-05-15 1:22PM EDT | 2025-12-19 | 44.15 | 44.50 | 46.40 | -0.17 | -0.38% | 2 | 2,190 | 41.02% |
| GOOG260116C00150000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 44.10 | 45.20 | 46.00 | -0.21 | -0.47% | 8 | 1,500 | 39.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00150000 | 2024-05-15 3:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 37 | 4,711 | 63.28% |
| GOOG240524P00150000 | 2024-05-15 3:52PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.03 | -50.00% | 18 | 804 | 40.23% |
| GOOG240531P00150000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 16 | 695 | 33.59% |
| GOOG240607P00150000 | 2024-05-15 2:08PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.14 | -0.05 | -26.32% | 19 | 182 | 30.37% |
| GOOG240614P00150000 | 2024-05-15 3:22PM EDT | 2024-06-14 | 0.19 | 0.13 | 0.26 | -0.06 | -24.00% | 122 | 141 | 29.88% |
| GOOG240621P00150000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.26 | -0.14 | -36.84% | 415 | 7,511 | 27.00% |
| GOOG240628P00150000 | 2024-05-15 1:26PM EDT | 2024-06-28 | 0.32 | 0.21 | 0.44 | -0.12 | -27.27% | 18 | 52 | 27.69% |
| GOOG240719P00150000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.60 | -0.23 | -28.05% | 77 | 3,884 | 24.59% |
| GOOG240816P00150000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 1.51 | 1.26 | 1.52 | -0.30 | -16.30% | 64 | 55 | 26.66% |
| GOOG240920P00150000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 2.12 | 2.05 | 2.14 | -0.37 | -14.86% | 32 | 3,876 | 25.51% |
| GOOG241018P00150000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 2.68 | 2.63 | 2.73 | -0.38 | -12.42% | 10 | 1,358 | 25.29% |
| GOOG241115P00150000 | 2024-05-14 9:45AM EDT | 2024-11-15 | 4.35 | 3.55 | 3.80 | 0.00 | - | 1 | 1,079 | 26.61% |
| GOOG241220P00150000 | 2024-05-15 3:56PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.40 | -0.55 | -11.34% | 31 | 2,319 | 26.01% |
| GOOG250117P00150000 | 2024-05-15 12:11PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.85 | -0.50 | -9.43% | 16 | 3,782 | 25.60% |
| GOOG250321P00150000 | 2024-05-13 10:54AM EDT | 2025-03-21 | 6.25 | 5.10 | 7.20 | -1.56 | -19.97% | 2 | 341 | 27.73% |
| GOOG250620P00150000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 8.20 | 7.60 | 8.10 | -0.60 | -6.82% | 66 | 1,101 | 25.97% |
| GOOG251219P00150000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 11.20 | 9.60 | 12.20 | -0.70 | -5.88% | 7 | 147 | 27.27% |
| GOOG260116P00150000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 11.25 | 11.00 | 12.45 | -0.54 | -4.58% | 79 | 913 | 26.97% |
