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
60 589,13 +4 014,75 (+7,10 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00165000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 9.10 | 8.95 | 9.45 | +1.85 | +25.52% | 430 | 9,758 | 53.03% |
| GOOG240524C00165000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 9.55 | 9.35 | 9.55 | +1.50 | +18.63% | 47 | 3,471 | 30.62% |
| GOOG240531C00165000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 9.69 | 9.65 | 9.85 | +1.24 | +14.67% | 488 | 3,428 | 26.77% |
| GOOG240607C00165000 | 2024-05-15 1:36PM EDT | 2024-06-07 | 9.55 | 9.90 | 10.35 | +0.32 | +3.47% | 9 | 523 | 26.61% |
| GOOG240614C00165000 | 2024-05-15 3:55PM EDT | 2024-06-14 | 10.58 | 10.60 | 10.80 | +1.08 | +11.37% | 14 | 148 | 26.39% |
| GOOG240621C00165000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 11.15 | 11.05 | 11.20 | +1.28 | +12.97% | 145 | 14,257 | 26.10% |
| GOOG240628C00165000 | 2024-05-15 3:31PM EDT | 2024-06-28 | 11.60 | 11.45 | 11.70 | +1.19 | +11.43% | 72 | 102 | 26.50% |
| GOOG240719C00165000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 12.92 | 12.85 | 13.00 | +1.07 | +9.10% | 72 | 3,199 | 27.03% |
| GOOG240816C00165000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 15.25 | 15.40 | 15.60 | +0.50 | +3.39% | 7 | 80 | 30.85% |
| GOOG240920C00165000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 17.12 | 17.10 | 17.30 | +1.27 | +8.01% | 22 | 4,678 | 30.79% |
| GOOG241018C00165000 | 2024-05-15 10:52AM EDT | 2024-10-18 | 18.22 | 18.50 | 18.65 | +2.22 | +13.87% | 2 | 1,012 | 31.08% |
| GOOG241115C00165000 | 2024-05-14 3:48PM EDT | 2024-11-15 | 20.23 | 20.50 | 21.00 | +0.63 | +3.21% | 7 | 884 | 33.69% |
| GOOG241220C00165000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 22.10 | 22.00 | 22.25 | +1.15 | +5.49% | 44 | 1,869 | 33.34% |
| GOOG250117C00165000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 23.40 | 23.15 | 23.40 | +0.91 | +4.05% | 36 | 9,442 | 33.53% |
| GOOG250321C00165000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 25.47 | 25.60 | 26.25 | +3.17 | +14.22% | 8 | 3,158 | 34.63% |
| GOOG250620C00165000 | 2024-05-15 3:52PM EDT | 2025-06-20 | 28.90 | 28.45 | 30.40 | -0.30 | -1.03% | 2 | 1,900 | 36.47% |
| GOOG251219C00165000 | 2024-05-14 2:48PM EDT | 2025-12-19 | 35.29 | 35.65 | 36.70 | 0.00 | - | 1 | 2,427 | 37.85% |
| GOOG260116C00165000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 36.58 | 36.35 | 37.05 | +1.63 | +4.66% | 14 | 1,983 | 37.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00165000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1,808 | 8,310 | 30.27% |
| GOOG240524P00165000 | 2024-05-15 3:52PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.24 | -0.40 | -64.52% | 321 | 1,213 | 22.80% |
| GOOG240531P00165000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.44 | 0.43 | 0.46 | -0.51 | -53.12% | 303 | 743 | 20.85% |
| GOOG240607P00165000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 0.75 | 0.72 | 0.76 | -0.49 | -39.52% | 347 | 649 | 20.63% |
| GOOG240614P00165000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 1.25 | 1.22 | 1.28 | -0.68 | -35.23% | 187 | 1,256 | 22.11% |
| GOOG240621P00165000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 1.49 | 1.46 | 1.51 | -0.83 | -35.78% | 413 | 3,099 | 21.41% |
| GOOG240628P00165000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 1.77 | 1.72 | 1.82 | -0.70 | -28.34% | 60 | 88 | 21.38% |
| GOOG240719P00165000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 2.66 | 2.53 | 2.59 | -0.72 | -21.30% | 346 | 2,865 | 20.95% |
| GOOG240816P00165000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 4.60 | 4.45 | 4.55 | -0.80 | -14.81% | 53 | 194 | 24.05% |
| GOOG240920P00165000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 5.60 | 5.45 | 5.60 | -0.83 | -12.91% | 45 | 2,008 | 23.37% |
| GOOG241018P00165000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 6.36 | 6.25 | 6.40 | -0.79 | -11.05% | 41 | 311 | 23.11% |
| GOOG241115P00165000 | 2024-05-15 2:07PM EDT | 2024-11-15 | 7.86 | 7.60 | 7.75 | -0.84 | -9.66% | 7 | 542 | 24.26% |
| GOOG241220P00165000 | 2024-05-15 11:32AM EDT | 2024-12-20 | 9.07 | 8.45 | 8.65 | -0.43 | -4.53% | 17 | 1,493 | 24.05% |
| GOOG250117P00165000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 9.20 | 9.00 | 9.25 | -0.66 | -6.69% | 68 | 2,080 | 23.77% |
| GOOG250321P00165000 | 2024-05-15 9:37AM EDT | 2025-03-21 | 11.10 | 10.60 | 11.65 | -2.00 | -15.27% | 4 | 82 | 25.22% |
| GOOG250620P00165000 | 2024-05-15 10:35AM EDT | 2025-06-20 | 13.03 | 12.10 | 13.05 | -2.30 | -15.00% | 4 | 294 | 24.22% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 16.35 | 15.85 | 17.60 | -0.99 | -5.71% | 13 | 10 | 25.57% |
| GOOG260116P00165000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 16.85 | 16.40 | 17.45 | -0.69 | -3.93% | 32 | 1,874 | 24.81% |
