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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 608,12 +4 049,85 (+7,16 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00185000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 349 | 3,311 | 30.08% |
| GOOG240524C00185000 | 2024-05-15 3:17PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 112 | 546 | 22.07% |
| GOOG240531C00185000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.31 | -0.06 | -17.65% | 96 | 2,563 | 20.85% |
| GOOG240607C00185000 | 2024-05-15 3:32PM EDT | 2024-06-07 | 0.61 | 0.58 | 0.62 | 0.00 | - | 748 | 527 | 21.23% |
| GOOG240614C00185000 | 2024-05-15 3:26PM EDT | 2024-06-14 | 1.11 | 1.07 | 1.12 | +0.11 | +11.00% | 359 | 607 | 22.75% |
| GOOG240621C00185000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 1.36 | 1.35 | 1.39 | +0.10 | +7.94% | 1,653 | 19,264 | 22.30% |
| GOOG240628C00185000 | 2024-05-15 3:15PM EDT | 2024-06-28 | 1.70 | 1.67 | 1.74 | -0.05 | -2.86% | 88 | 70 | 22.45% |
| GOOG240719C00185000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 2.77 | 2.76 | 2.81 | +0.17 | +6.54% | 415 | 6,764 | 23.05% |
| GOOG240816C00185000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 5.30 | 5.25 | 5.35 | +0.30 | +6.00% | 100 | 289 | 27.37% |
| GOOG240920C00185000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 6.45 | 6.85 | 7.00 | +0.05 | +0.78% | 98 | 4,198 | 27.60% |
| GOOG241018C00185000 | 2024-05-15 2:04PM EDT | 2024-10-18 | 8.05 | 8.15 | 8.25 | +0.67 | +9.08% | 53 | 916 | 27.87% |
| GOOG241115C00185000 | 2024-05-15 3:24PM EDT | 2024-11-15 | 10.35 | 10.25 | 10.40 | +0.35 | +3.50% | 46 | 510 | 30.12% |
| GOOG241220C00185000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 11.74 | 11.70 | 11.90 | +0.32 | +2.80% | 85 | 1,576 | 30.45% |
| GOOG250117C00185000 | 2024-05-15 10:22AM EDT | 2025-01-17 | 12.80 | 12.80 | 13.00 | +0.35 | +2.81% | 204 | 3,634 | 30.62% |
| GOOG250321C00185000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 15.25 | 15.05 | 16.00 | +0.08 | +0.53% | 1 | 167 | 32.04% |
| GOOG250620C00185000 | 2024-05-13 10:21AM EDT | 2025-06-20 | 19.65 | 19.35 | 19.65 | +3.58 | +22.28% | 40 | 676 | 33.20% |
| GOOG251219C00185000 | 2024-05-09 2:32PM EDT | 2025-12-19 | 24.60 | 25.65 | 26.50 | 0.00 | - | 1 | 385 | 35.36% |
| GOOG260116C00185000 | 2024-05-15 1:51PM EDT | 2026-01-16 | 26.45 | 26.45 | 27.00 | +1.35 | +5.38% | 3 | 453 | 35.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00185000 | 2024-05-15 11:52AM EDT | 2024-05-17 | 12.17 | 10.75 | 11.55 | -1.01 | -7.66% | 12 | 47 | 54.00% |
| GOOG240524P00185000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 15.20 | 10.55 | 11.80 | 0.00 | - | 2 | 5 | 33.84% |
| GOOG240531P00185000 | 2024-05-14 12:09PM EDT | 2024-05-31 | 14.12 | 10.60 | 11.40 | 0.00 | - | 2 | 24 | 20.34% |
| GOOG240607P00185000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 15.95 | 11.25 | 11.50 | 0.00 | - | 4 | 56 | 18.48% |
| GOOG240614P00185000 | 2024-05-14 2:12PM EDT | 2024-06-14 | 13.80 | 11.65 | 12.25 | 0.00 | - | 1 | 6 | 22.84% |
| GOOG240621P00185000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 14.62 | 11.70 | 12.10 | 0.00 | - | 2 | 47 | 19.61% |
| GOOG240719P00185000 | 2024-05-15 11:47AM EDT | 2024-07-19 | 13.49 | 12.70 | 12.90 | -1.23 | -8.36% | 2 | 63 | 18.73% |
| GOOG240920P00185000 | 2024-05-14 1:16PM EDT | 2024-09-20 | 17.50 | 15.30 | 15.50 | 0.00 | - | 222 | 330 | 20.83% |
| GOOG241018P00185000 | 2024-05-15 11:42AM EDT | 2024-10-18 | 16.67 | 15.95 | 16.15 | -1.28 | -7.13% | 96 | 224 | 20.44% |
| GOOG241115P00185000 | 2024-05-13 3:39PM EDT | 2024-11-15 | 19.95 | 17.30 | 17.75 | 0.00 | - | 54 | 123 | 22.28% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 19.25 | 18.10 | 18.30 | 0.00 | - | 3 | 25 | 21.50% |
| GOOG250117P00185000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 19.00 | 18.70 | 18.95 | -1.60 | -7.77% | 5 | 71 | 21.43% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 20.15 | 21.15 | 0.00 | - | - | 1 | 22.67% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 22.10 | 24.35 | 0.00 | - | 1 | 12 | 24.39% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 25.35 | 25.95 | -7.70 | -22.78% | 33 | 100 | 22.07% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 25.80 | 27.45 | 0.00 | - | 12 | 70 | 23.24% |
