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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 492,84 +3 926,40 (+6,94 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00155000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 19.02 | 18.90 | 19.35 | +1.87 | +10.90% | 569 | 5,473 | 77.44% |
| GOOG240524C00155000 | 2024-05-14 12:19PM EDT | 2024-05-24 | 16.30 | 17.55 | 19.50 | 0.00 | - | 11 | 383 | 52.54% |
| GOOG240531C00155000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 19.04 | 18.80 | 20.05 | +0.90 | +4.96% | 2 | 736 | 48.34% |
| GOOG240607C00155000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 18.20 | 19.15 | 20.15 | 0.00 | - | 9 | 34 | 41.75% |
| GOOG240614C00155000 | 2024-05-14 2:56PM EDT | 2024-06-14 | 18.62 | 19.35 | 20.35 | 0.00 | - | 1 | 14 | 38.55% |
| GOOG240621C00155000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 19.87 | 19.85 | 20.20 | +1.18 | +6.31% | 59 | 12,312 | 33.59% |
| GOOG240628C00155000 | 2024-05-15 10:54AM EDT | 2024-06-28 | 19.75 | 18.25 | 21.20 | +4.75 | +31.67% | 3 | 2 | 37.76% |
| GOOG240719C00155000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 20.80 | 21.10 | 21.30 | +0.40 | +1.96% | 49 | 3,622 | 31.70% |
| GOOG240816C00155000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 22.60 | 22.85 | 23.75 | +1.50 | +7.11% | 30 | 15 | 36.20% |
| GOOG240920C00155000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 24.35 | 24.40 | 24.60 | +1.19 | +5.14% | 181 | 6,157 | 33.53% |
| GOOG241018C00155000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 25.55 | 25.65 | 25.80 | +2.75 | +12.06% | 4 | 655 | 33.65% |
| GOOG241115C00155000 | 2024-05-10 12:44PM EDT | 2024-11-15 | 26.80 | 27.35 | 27.60 | +2.53 | +10.42% | 3 | 205 | 35.38% |
| GOOG241220C00155000 | 2024-05-15 2:04PM EDT | 2024-12-20 | 28.55 | 28.45 | 28.95 | +2.30 | +8.76% | 1 | 4,826 | 35.39% |
| GOOG250117C00155000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 29.70 | 29.75 | 30.00 | +1.80 | +6.45% | 6 | 3,175 | 35.46% |
| GOOG250321C00155000 | 2024-05-14 2:37PM EDT | 2025-03-21 | 31.44 | 32.30 | 33.45 | 0.00 | - | 5 | 217 | 37.83% |
| GOOG250620C00155000 | 2024-05-13 1:43PM EDT | 2025-06-20 | 32.67 | 35.55 | 36.00 | 0.00 | - | 3 | 1,885 | 37.24% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 41.40 | 42.20 | 0.00 | - | 3 | 277 | 38.83% |
| GOOG260116C00155000 | 2024-05-14 2:30PM EDT | 2026-01-16 | 41.35 | 42.10 | 42.90 | 0.00 | - | 7 | 1,091 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00155000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 138 | 5,509 | 50.78% |
| GOOG240524P00155000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 158 | 830 | 33.20% |
| GOOG240531P00155000 | 2024-05-15 3:27PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 146 | 730 | 28.47% |
| GOOG240607P00155000 | 2024-05-15 3:51PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.19 | -0.09 | -31.03% | 39 | 268 | 26.03% |
| GOOG240614P00155000 | 2024-05-15 3:22PM EDT | 2024-06-14 | 0.34 | 0.30 | 0.34 | -0.15 | -30.61% | 37 | 376 | 25.83% |
| GOOG240621P00155000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | -0.23 | -35.38% | 544 | 8,038 | 24.46% |
| GOOG240628P00155000 | 2024-05-15 3:09PM EDT | 2024-06-28 | 0.55 | 0.50 | 0.55 | -0.22 | -28.57% | 25 | 86 | 24.02% |
| GOOG240719P00155000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 0.99 | 0.92 | 0.95 | -0.34 | -25.56% | 462 | 4,431 | 23.02% |
| GOOG240816P00155000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 2.18 | 2.16 | 2.21 | -0.50 | -18.66% | 18 | 144 | 25.65% |
| GOOG240920P00155000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 3.00 | 2.89 | 2.97 | -0.45 | -13.04% | 11 | 2,910 | 24.66% |
| GOOG241018P00155000 | 2024-05-15 3:42PM EDT | 2024-10-18 | 3.61 | 3.55 | 3.65 | -1.04 | -22.37% | 38 | 641 | 24.46% |
| GOOG241115P00155000 | 2024-05-15 3:10PM EDT | 2024-11-15 | 4.81 | 4.65 | 4.80 | -0.49 | -9.25% | 25 | 564 | 25.64% |
| GOOG241220P00155000 | 2024-05-15 3:38PM EDT | 2024-12-20 | 5.49 | 5.35 | 5.55 | -1.06 | -16.18% | 8 | 903 | 25.29% |
| GOOG250117P00155000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 6.05 | 5.95 | 6.05 | -0.52 | -7.91% | 2 | 1,678 | 24.92% |
| GOOG250321P00155000 | 2024-05-14 9:33AM EDT | 2025-03-21 | 8.26 | 6.85 | 7.75 | 0.00 | - | 1 | 402 | 25.50% |
| GOOG250620P00155000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 9.30 | 9.05 | 9.70 | -1.00 | -9.71% | 1 | 572 | 25.60% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 12.10 | 12.75 | 0.00 | - | 2 | 111 | 25.27% |
| GOOG260116P00155000 | 2024-05-15 3:53PM EDT | 2026-01-16 | 12.95 | 12.35 | 13.10 | -0.81 | -5.89% | 20 | 599 | 25.13% |
