La bourse est fermée
Dow Jones
39 861,96 +303,85 (+0,77 %) Nasdaq
16 740,04 +228,86 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 882,55 +3 528,94 (+6,26 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:14PM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 54.69% |
| GOOG240531C00230000 | 2024-04-29 10:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 47.66% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 40.23% |
| GOOG240621C00230000 | 2024-05-14 1:53PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 125 | 191 | 33.40% |
| GOOG240719C00230000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.08 | 0.00 | - | 20 | 32 | 28.42% |
| GOOG240920C00230000 | 2024-05-14 9:34AM EDT | 2024-09-20 | 0.56 | 0.48 | 0.53 | 0.00 | - | 1 | 426 | 27.17% |
| GOOG241018C00230000 | 2024-05-14 3:03PM EDT | 2024-10-18 | 0.84 | 0.76 | 0.80 | 0.00 | - | 7 | 248 | 26.72% |
| GOOG241115C00230000 | 2024-05-14 1:02PM EDT | 2024-11-15 | 1.44 | 1.41 | 1.49 | 0.00 | - | 49 | 271 | 28.35% |
| GOOG241220C00230000 | 2024-05-08 11:07AM EDT | 2024-12-20 | 2.05 | 1.98 | 2.05 | -0.12 | -5.53% | 1 | 91 | 28.22% |
| GOOG250117C00230000 | 2024-05-14 1:24PM EDT | 2025-01-17 | 2.52 | 2.49 | 2.64 | 0.00 | - | 1 | 330 | 28.52% |
| GOOG250321C00230000 | 2024-05-15 1:26PM EDT | 2025-03-21 | 4.11 | 4.05 | 4.40 | +0.01 | +0.24% | 7 | 989 | 29.90% |
| GOOG250620C00230000 | 2024-05-15 10:41AM EDT | 2025-06-20 | 6.60 | 6.40 | 6.65 | +1.12 | +20.44% | 1 | 141 | 30.55% |
| GOOG251219C00230000 | 2024-05-15 11:51AM EDT | 2025-12-19 | 11.45 | 9.60 | 12.30 | +1.48 | +14.84% | 12 | 27 | 33.00% |
| GOOG260116C00230000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 12.15 | 11.90 | 12.80 | +0.66 | +5.74% | 16 | 146 | 32.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00230000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 56.41 | 56.15 | 57.00 | 0.00 | - | 6 | 0 | 50.78% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 71.08 | 57.70 | 62.00 | 0.00 | - | - | 0 | 59.81% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 2024-09-20 | 73.60 | 56.20 | 56.80 | 0.00 | - | - | 0 | 25.56% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 2025-01-17 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 32.80% |
