La bourse est fermée
Dow Jones
39 825,99 +267,88 (+0,68 %) Nasdaq
16 719,85 +208,67 (+1,26 %) 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
60 123,50 +3 857,91 (+6,86 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00205000 | 2024-05-10 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 352 | 62.50% |
| GOOG240524C00205000 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 40 | 39.06% |
| GOOG240531C00205000 | 2024-05-15 9:44AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 23 | 31.45% |
| GOOG240607C00205000 | 2024-05-15 12:10PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 4 | 25 | 28.13% |
| GOOG240614C00205000 | 2024-05-13 3:58PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.12 | 0.00 | - | 100 | 113 | 28.08% |
| GOOG240621C00205000 | 2024-05-14 1:52PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.10 | 0.00 | - | 4 | 1,541 | 24.66% |
| GOOG240719C00205000 | 2024-05-15 1:54PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 162 | 554 | 23.29% |
| GOOG240816C00205000 | 2024-05-15 12:51PM EDT | 2024-08-16 | 1.17 | 1.23 | 1.28 | -0.13 | -10.00% | 59 | 11 | 26.28% |
| GOOG240920C00205000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 2.00 | 2.09 | 2.14 | -0.20 | -9.09% | 13 | 4,555 | 26.17% |
| GOOG241018C00205000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 2.85 | 2.84 | 2.94 | +0.38 | +15.38% | 1 | 238 | 26.44% |
| GOOG241115C00205000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 4.14 | 4.35 | 4.50 | 0.00 | - | 2 | 35 | 28.67% |
| GOOG241220C00205000 | 2024-05-15 11:59AM EDT | 2024-12-20 | 5.35 | 5.45 | 5.60 | -0.05 | -0.93% | 2 | 209 | 28.85% |
| GOOG250117C00205000 | 2024-05-08 3:11PM EDT | 2025-01-17 | 6.40 | 6.35 | 6.55 | 0.00 | - | 1 | 467 | 29.17% |
| GOOG250321C00205000 | 2024-05-15 2:00PM EDT | 2025-03-21 | 8.95 | 8.10 | 9.70 | +0.20 | +2.29% | 1 | 202 | 31.61% |
| GOOG250620C00205000 | 2024-05-15 9:41AM EDT | 2025-06-20 | 12.50 | 12.00 | 12.50 | +1.20 | +10.62% | 10 | 680 | 31.94% |
| GOOG251219C00205000 | 2024-05-07 2:57PM EDT | 2025-12-19 | 18.18 | 17.55 | 19.00 | 0.00 | - | 1 | 195 | 34.14% |
| GOOG260116C00205000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 18.80 | 18.70 | 19.40 | +0.30 | +1.62% | 7 | 505 | 33.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 38.10 | 31.20 | 31.95 | 0.00 | - | - | 0 | 33.59% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 33.00 | 31.30 | 31.95 | 0.00 | - | 7 | 7 | 18.26% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 35.70 | 31.75 | 32.15 | 0.00 | - | 1 | 9 | 17.77% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 32.35 | 32.70 | 0.00 | - | 30 | 30 | 18.86% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 27.85% |
| GOOG250117P00205000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 36.95 | 32.90 | 33.50 | 0.00 | - | 1 | 7 | 18.81% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 33.15 | 36.35 | 0.00 | - | 2 | 1 | 23.04% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 40.85 | 37.70 | 39.25 | 0.00 | - | 2 | 5 | 20.76% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 22.82% |
