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
60 534,53 +3 946,35 (+6,97 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00190000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 4,140 | 38.28% |
| GOOG240524C00190000 | 2024-05-15 2:44PM EDT | 2024-05-24 | 0.03 | 0.04 | 0.04 | -0.05 | -62.50% | 25 | 894 | 24.81% |
| GOOG240531C00190000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 15 | 3,286 | 21.88% |
| GOOG240607C00190000 | 2024-05-15 3:26PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.25 | 0.00 | - | 567 | 849 | 21.92% |
| GOOG240614C00190000 | 2024-05-15 3:11PM EDT | 2024-06-14 | 0.54 | 0.49 | 0.54 | -0.02 | -3.85% | 113 | 83 | 23.12% |
| GOOG240621C00190000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.69 | +0.01 | +1.49% | 111 | 10,382 | 22.34% |
| GOOG240628C00190000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 0.90 | 0.83 | 0.95 | +0.01 | +1.12% | 48 | 47 | 22.56% |
| GOOG240719C00190000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 1.70 | 1.65 | 1.71 | +0.02 | +1.19% | 397 | 2,155 | 22.74% |
| GOOG240816C00190000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 3.75 | 3.75 | 3.90 | +0.20 | +5.63% | 179 | 509 | 27.05% |
| GOOG240920C00190000 | 2024-05-15 3:05PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.30 | +0.35 | +7.14% | 308 | 9,152 | 26.98% |
| GOOG241018C00190000 | 2024-05-15 2:12PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.50 | +0.15 | +2.38% | 61 | 519 | 27.36% |
| GOOG241115C00190000 | 2024-05-15 3:31PM EDT | 2024-11-15 | 8.52 | 8.40 | 8.55 | +0.42 | +5.19% | 68 | 633 | 29.63% |
| GOOG241220C00190000 | 2024-05-15 2:51PM EDT | 2024-12-20 | 9.87 | 9.85 | 10.00 | +0.37 | +3.89% | 17 | 1,558 | 29.98% |
| GOOG250117C00190000 | 2024-05-15 3:26PM EDT | 2025-01-17 | 10.96 | 10.95 | 11.20 | +0.31 | +2.91% | 78 | 2,693 | 30.40% |
| GOOG250321C00190000 | 2024-05-14 1:39PM EDT | 2025-03-21 | 13.80 | 13.15 | 14.20 | +0.15 | +1.10% | 4 | 230 | 31.91% |
| GOOG250620C00190000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 17.35 | 16.45 | 18.50 | +0.16 | +0.93% | 14 | 589 | 34.01% |
| GOOG251219C00190000 | 2024-05-14 1:28PM EDT | 2025-12-19 | 23.09 | 22.45 | 24.75 | 0.00 | - | 1 | 369 | 35.34% |
| GOOG260116C00190000 | 2024-05-15 12:45PM EDT | 2026-01-16 | 23.93 | 24.40 | 25.90 | -0.42 | -1.72% | 14 | 1,155 | 35.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 15.75 | 16.50 | 0.00 | - | 1 | 0 | 68.12% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 15.40 | 16.90 | 0.00 | - | 1 | 0 | 45.12% |
| GOOG240531P00190000 | 2024-05-14 11:18AM EDT | 2024-05-31 | 18.64 | 15.65 | 16.80 | 0.00 | - | 3 | 1 | 33.25% |
| GOOG240607P00190000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 20.80 | 15.80 | 16.70 | 0.00 | - | - | 1 | 26.81% |
| GOOG240614P00190000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 16.28 | 15.85 | 16.25 | -2.91 | -15.16% | 1 | 1 | 16.99% |
| GOOG240621P00190000 | 2024-05-14 1:24PM EDT | 2024-06-21 | 18.68 | 16.10 | 16.35 | 0.00 | - | 8 | 20 | 17.14% |
| GOOG240719P00190000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 19.01 | 16.70 | 17.05 | 0.00 | - | 1 | 10 | 18.52% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 18.60 | 18.85 | 0.00 | - | 3 | 43 | 19.64% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 19.15 | 19.50 | 0.00 | - | 4 | 15 | 19.58% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 20.40 | 20.65 | 0.00 | - | 4 | 2 | 20.79% |
| GOOG241220P00190000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 23.90 | 20.95 | 21.40 | 0.00 | - | 20 | 31 | 20.64% |
| GOOG250117P00190000 | 2024-05-14 3:35PM EDT | 2025-01-17 | 23.00 | 21.65 | 21.95 | 0.00 | - | 1 | 39 | 20.51% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 22.90 | 25.35 | 0.00 | - | 9 | 7 | 23.99% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 27.58% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 28.85 | 30.70 | 0.00 | - | 2 | 5 | 23.76% |
| GOOG260116P00190000 | 2024-05-13 12:32PM EDT | 2026-01-16 | 31.80 | 28.35 | 30.20 | 0.00 | - | 6 | 55 | 22.64% |
