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
60 726,52 +4 128,09 (+7,29 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 92.50 | 94.75 | 0.00 | - | 1 | 4 | 493.56% |
| GOOG240524C00080000 | 2024-05-13 9:41AM EDT | 2024-05-24 | 93.85 | 92.30 | 94.95 | +6.70 | +8.33% | 1 | 6 | 281.54% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 91.80 | 95.10 | 0.00 | - | 1 | 601 | 148.34% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 92.20 | 95.40 | 0.00 | - | 1 | 4 | 117.97% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 92.50 | 96.10 | 0.00 | - | 1 | 509 | 66.21% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 93.00 | 96.45 | 0.00 | - | 1 | 2 | 67.82% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG250117C00080000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 91.90 | 94.05 | 97.55 | 0.00 | - | 2 | 1,546 | 64.15% |
| GOOG250321C00080000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 92.60 | 94.75 | 99.50 | 0.00 | - | 9 | 28 | 65.42% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 94.61 | 95.50 | 100.50 | 0.00 | - | 1 | 128 | 61.56% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 97.00 | 102.00 | 0.00 | - | 4 | 318 | 56.21% |
| GOOG260116C00080000 | 2024-05-13 12:37PM EDT | 2026-01-16 | 94.37 | 97.50 | 102.50 | 0.00 | - | 61 | 241 | 56.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 262.50% |
| GOOG240621P00080000 | 2024-05-14 1:44PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 94 | 1,760 | 84.38% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 80 | 121 | 65.23% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 1,424 | 52.83% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 131 | 47.85% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 47.66% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.06 | 0.18 | 0.00 | - | 6 | 760 | 44.78% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.23 | 0.00 | - | 17 | 6,050 | 43.65% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.35 | 0.00 | - | 6 | 318 | 51.47% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 2.52 | 0.00 | - | 2 | 802 | 53.87% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.15 | 0.00 | - | 10 | 737 | 37.39% |
| GOOG260116P00080000 | 2024-05-13 10:06AM EDT | 2026-01-16 | 1.61 | 0.80 | 2.27 | 0.00 | - | 2 | 150 | 42.54% |
