La bourse est fermée
Dow Jones
39 835,03 +276,92 (+0,70 %) Nasdaq
16 727,25 +216,07 (+1,31 %) 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
60 132,18 +3 804,25 (+6,75 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00175000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.66 | 0.67 | 0.69 | -0.07 | -9.59% | 15,581 | 10,793 | 19.87% |
| GOOG240524C00175000 | 2024-05-15 2:13PM EDT | 2024-05-24 | 1.90 | 1.86 | 1.89 | +0.25 | +15.53% | 3,361 | 1,757 | 21.80% |
| GOOG240531C00175000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 2.51 | 2.52 | 2.55 | +0.21 | +9.13% | 1,118 | 2,227 | 21.20% |
| GOOG240607C00175000 | 2024-05-15 2:00PM EDT | 2024-06-07 | 3.15 | 3.20 | 3.30 | +0.25 | +8.62% | 526 | 850 | 22.10% |
| GOOG240614C00175000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 4.05 | 4.00 | 4.15 | +0.45 | +12.50% | 94 | 392 | 23.67% |
| GOOG240621C00175000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.55 | +0.40 | +9.76% | 754 | 14,718 | 23.18% |
| GOOG240628C00175000 | 2024-05-15 1:49PM EDT | 2024-06-28 | 4.85 | 4.95 | 5.10 | +0.40 | +8.99% | 65 | 83 | 23.56% |
| GOOG240719C00175000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 6.52 | 6.45 | 6.55 | +0.57 | +9.60% | 507 | 8,389 | 24.38% |
| GOOG240816C00175000 | 2024-05-15 1:55PM EDT | 2024-08-16 | 9.41 | 9.35 | 9.45 | +0.46 | +5.14% | 213 | 188 | 28.68% |
| GOOG240920C00175000 | 2024-05-15 12:40PM EDT | 2024-09-20 | 10.65 | 11.05 | 11.20 | -0.10 | -0.93% | 42 | 3,184 | 28.73% |
| GOOG241018C00175000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 12.50 | 12.45 | 12.65 | +0.25 | +2.04% | 17 | 723 | 29.24% |
| GOOG241115C00175000 | 2024-05-15 12:21PM EDT | 2024-11-15 | 14.43 | 14.60 | 14.85 | +0.53 | +3.81% | 16 | 1,278 | 31.40% |
| GOOG241220C00175000 | 2024-05-15 2:01PM EDT | 2024-12-20 | 16.18 | 16.15 | 16.40 | +0.38 | +2.41% | 11 | 2,744 | 31.69% |
| GOOG250117C00175000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 17.40 | 17.25 | 17.55 | +0.63 | +3.91% | 99 | 2,933 | 31.87% |
| GOOG250321C00175000 | 2024-05-15 10:17AM EDT | 2025-03-21 | 20.05 | 20.25 | 20.70 | -0.05 | -0.25% | 5 | 188 | 33.41% |
| GOOG250620C00175000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 23.40 | 23.90 | 24.40 | -0.45 | -1.89% | 4 | 1,281 | 34.53% |
| GOOG251219C00175000 | 2024-05-13 10:43AM EDT | 2025-12-19 | 26.75 | 30.10 | 31.00 | 0.00 | - | 6 | 416 | 36.31% |
| GOOG260116C00175000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 31.37 | 30.85 | 31.65 | +0.42 | +1.36% | 135 | 3,291 | 36.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00175000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 2.10 | 2.03 | 2.08 | -1.70 | -44.74% | 1,742 | 1,544 | 20.46% |
| GOOG240524P00175000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 3.22 | 3.00 | 3.05 | -1.29 | -28.60% | 124 | 316 | 20.07% |
| GOOG240531P00175000 | 2024-05-15 1:52PM EDT | 2024-05-31 | 3.68 | 3.50 | 3.65 | -1.17 | -24.12% | 278 | 122 | 19.47% |
| GOOG240607P00175000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 4.40 | 4.05 | 4.15 | -0.95 | -17.76% | 158 | 170 | 19.24% |
| GOOG240614P00175000 | 2024-05-15 10:30AM EDT | 2024-06-14 | 5.21 | 4.85 | 5.05 | -0.64 | -10.94% | 7 | 27 | 21.41% |
| GOOG240621P00175000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 5.40 | 5.25 | 5.35 | -0.95 | -14.96% | 108 | 2,345 | 20.69% |
| GOOG240628P00175000 | 2024-05-15 12:03PM EDT | 2024-06-28 | 6.04 | 5.55 | 5.75 | -0.53 | -8.07% | 8 | 8 | 20.66% |
| GOOG240719P00175000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 6.78 | 6.55 | 6.65 | -0.97 | -12.52% | 56 | 693 | 20.12% |
| GOOG240816P00175000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 8.85 | 8.65 | 8.75 | -0.85 | -8.76% | 589 | 378 | 22.84% |
| GOOG240920P00175000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 9.95 | 9.75 | 9.90 | -0.70 | -6.57% | 47 | 1,355 | 22.29% |
| GOOG241018P00175000 | 2024-05-15 10:38AM EDT | 2024-10-18 | 10.80 | 10.55 | 10.70 | -3.75 | -25.77% | 4 | 188 | 21.97% |
| GOOG241115P00175000 | 2024-05-14 12:26PM EDT | 2024-11-15 | 13.70 | 12.05 | 12.20 | 0.00 | - | 25 | 378 | 23.28% |
| GOOG241220P00175000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 13.25 | 12.85 | 13.05 | -3.15 | -19.21% | 40 | 278 | 22.93% |
| GOOG250117P00175000 | 2024-05-15 2:12PM EDT | 2025-01-17 | 13.55 | 13.45 | 13.65 | -1.00 | -6.87% | 130 | 283 | 22.65% |
| GOOG250321P00175000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 16.60 | 14.45 | 15.75 | 0.00 | - | 2 | 2 | 23.52% |
| GOOG250620P00175000 | 2024-05-15 2:00PM EDT | 2025-06-20 | 17.41 | 17.10 | 17.55 | -0.96 | -5.23% | 1 | 68 | 23.18% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 20.30 | 22.35 | 0.00 | - | 20 | 23 | 24.75% |
| GOOG260116P00175000 | 2024-05-15 12:22PM EDT | 2026-01-16 | 21.89 | 20.90 | 22.65 | -2.46 | -10.10% | 6 | 343 | 24.51% |
