La bourse est fermée
Dow Jones
39 862,01 +303,90 (+0,77 %) Nasdaq
16 744,26 +233,08 (+1,41 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 358,57 +3 851,42 (+6,82 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00085000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 84.19 | 87.90 | 89.10 | 0.00 | - | 50 | 53 | 372.66% |
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 2024-05-24 | 89.06 | 88.00 | 89.50 | 0.00 | - | 6 | 6 | 238.18% |
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 81.25 | 88.40 | 89.40 | 0.00 | - | 1 | 1 | 107.42% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 83.20 | 87.65 | 0.00 | - | 4 | 1,001 | 0.00% |
| GOOG240719C00085000 | 2024-05-15 2:43PM EDT | 2024-07-19 | 89.35 | 88.95 | 89.60 | +20.99 | +30.71% | 8 | 9 | 86.13% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 90.09 | 89.60 | 90.25 | 0.00 | - | 1 | 839 | 72.97% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 74.60 | 90.35 | 90.95 | 0.00 | - | - | 1 | 68.18% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG250117C00085000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 90.80 | 91.10 | 91.70 | +1.10 | +1.23% | 1 | 1,210 | 64.12% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 89.80 | 91.10 | 95.50 | 0.00 | - | 1 | 48 | 58.86% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 79.50 | 92.50 | 97.50 | 0.00 | - | 2 | 77 | 54.17% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 2026-01-16 | 94.00 | 93.05 | 97.50 | 0.00 | - | 3 | 78 | 53.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 250.00% |
| GOOG240621P00085000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 3,686 | 73.44% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.04 | 0.00 | - | 40 | 74 | 60.55% |
| GOOG240920P00085000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 773 | 49.02% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.04 | 0.10 | 0.00 | - | 5 | 7 | 45.61% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.08 | 0.22 | 0.00 | - | 10 | 12 | 46.58% |
| GOOG241220P00085000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 0.17 | 0.11 | 0.21 | 0.00 | - | 82 | 1,841 | 42.43% |
| GOOG250117P00085000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 0.30 | 0.22 | 0.25 | 0.00 | - | 11 | 5,681 | 41.02% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 58.11% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 50.40% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 1.41 | 0.00 | 2.37 | 0.00 | - | 4 | 577 | 41.05% |
| GOOG260116P00085000 | 2024-05-14 3:48PM EDT | 2026-01-16 | 1.40 | 0.70 | 2.47 | 0.00 | - | 40 | 593 | 40.52% |
