La bourse est fermée
Dow Jones
39 848,46 +290,35 (+0,73 %) Nasdaq
16 739,98 +228,80 (+1,39 %) 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
60 324,23 +3 895,27 (+6,90 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00170000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 3.80 | 3.75 | 3.95 | +0.79 | +26.25% | 2,994 | 14,632 | 19.04% |
| GOOG240524C00170000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 4.83 | 4.75 | 4.90 | +0.77 | +18.60% | 706 | 2,185 | 22.51% |
| GOOG240531C00170000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 5.45 | 5.35 | 5.50 | +0.76 | +16.20% | 224 | 1,801 | 21.92% |
| GOOG240607C00170000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 6.10 | 6.05 | 6.20 | +0.68 | +12.55% | 179 | 1,128 | 22.80% |
| GOOG240614C00170000 | 2024-05-15 2:50PM EDT | 2024-06-14 | 6.85 | 6.75 | 6.95 | +0.55 | +8.73% | 42 | 462 | 24.05% |
| GOOG240621C00170000 | 2024-05-15 2:54PM EDT | 2024-06-21 | 7.40 | 7.25 | 7.40 | +0.80 | +12.12% | 1,982 | 7,608 | 23.85% |
| GOOG240628C00170000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 7.40 | 7.80 | 7.95 | +0.25 | +3.50% | 32 | 39 | 24.29% |
| GOOG240719C00170000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 9.30 | 9.25 | 9.35 | +0.65 | +7.39% | 957 | 5,611 | 24.99% |
| GOOG240816C00170000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 12.15 | 12.15 | 12.25 | +0.35 | +2.95% | 224 | 191 | 29.42% |
| GOOG240920C00170000 | 2024-05-15 2:48PM EDT | 2024-09-20 | 13.88 | 13.85 | 14.00 | +0.78 | +5.95% | 147 | 3,249 | 29.46% |
| GOOG241018C00170000 | 2024-05-15 12:07PM EDT | 2024-10-18 | 14.75 | 15.25 | 15.35 | +0.25 | +1.72% | 14 | 879 | 29.74% |
| GOOG241115C00170000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 17.15 | 17.35 | 17.55 | +0.88 | +5.41% | 4 | 1,246 | 31.95% |
| GOOG241220C00170000 | 2024-05-15 12:05PM EDT | 2024-12-20 | 18.43 | 18.85 | 19.05 | -0.02 | -0.11% | 11 | 5,060 | 32.15% |
| GOOG250117C00170000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 19.85 | 20.00 | 20.30 | +0.45 | +2.32% | 16 | 5,471 | 32.52% |
| GOOG250321C00170000 | 2024-05-15 11:33AM EDT | 2025-03-21 | 22.57 | 22.85 | 24.00 | +0.22 | +0.98% | 1 | 3,303 | 34.96% |
| GOOG250620C00170000 | 2024-05-15 2:34PM EDT | 2025-06-20 | 26.80 | 26.55 | 26.90 | +0.69 | +2.64% | 23 | 4,359 | 34.85% |
| GOOG251219C00170000 | 2024-05-15 2:43PM EDT | 2025-12-19 | 33.20 | 32.70 | 33.50 | +4.35 | +15.08% | 13 | 1,770 | 36.69% |
| GOOG260116C00170000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 33.90 | 33.50 | 34.20 | +0.56 | +1.68% | 29 | 1,134 | 36.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00170000 | 2024-05-15 2:56PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -0.82 | -79.61% | 4,354 | 6,151 | 21.39% |
| GOOG240524P00170000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 0.97 | 0.94 | 0.97 | -0.90 | -48.13% | 1,950 | 2,636 | 21.24% |
| GOOG240531P00170000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 1.41 | 1.40 | 1.43 | -0.95 | -40.25% | 241 | 1,555 | 19.95% |
| GOOG240607P00170000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 1.93 | 1.89 | 1.96 | -0.89 | -31.56% | 347 | 1,370 | 20.15% |
| GOOG240614P00170000 | 2024-05-15 1:54PM EDT | 2024-06-14 | 2.72 | 2.66 | 2.73 | -0.88 | -24.44% | 104 | 114 | 21.89% |
| GOOG240621P00170000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 3.00 | 2.99 | 3.05 | -1.00 | -25.00% | 1,660 | 1,875 | 21.30% |
| GOOG240628P00170000 | 2024-05-15 12:31PM EDT | 2024-06-28 | 3.76 | 3.30 | 3.45 | -0.46 | -10.90% | 22 | 32 | 21.32% |
| GOOG240719P00170000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.35 | -0.77 | -15.19% | 536 | 2,058 | 20.81% |
| GOOG240816P00170000 | 2024-05-15 2:23PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.50 | -0.85 | -11.56% | 141 | 385 | 23.77% |
| GOOG240920P00170000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 7.74 | 7.50 | 7.60 | -0.49 | -5.95% | 4,051 | 1,105 | 23.04% |
| GOOG241018P00170000 | 2024-05-15 11:05AM EDT | 2024-10-18 | 8.45 | 8.25 | 8.40 | -0.90 | -9.63% | 10 | 204 | 22.69% |
| GOOG241115P00170000 | 2024-05-15 2:40PM EDT | 2024-11-15 | 9.75 | 9.75 | 9.90 | -1.00 | -9.30% | 14 | 576 | 24.02% |
| GOOG241220P00170000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 10.85 | 10.55 | 10.75 | -0.80 | -6.87% | 31 | 1,116 | 23.64% |
| GOOG250117P00170000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 11.24 | 11.15 | 11.35 | -0.71 | -5.94% | 49 | 1,358 | 23.34% |
| GOOG250321P00170000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 13.20 | 12.75 | 14.25 | -1.30 | -8.97% | 1,012 | 39 | 25.48% |
| GOOG250620P00170000 | 2024-05-15 10:09AM EDT | 2025-06-20 | 15.00 | 14.75 | 15.25 | +0.05 | +0.33% | 1 | 127 | 23.82% |
| GOOG251219P00170000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 19.53 | 18.00 | 18.75 | 0.00 | - | 1 | 14 | 23.85% |
| GOOG260116P00170000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 18.70 | 18.75 | 19.00 | -0.75 | -3.86% | 12 | 219 | 23.59% |
