La bourse est fermée
Dow Jones
39 861,40 +303,29 (+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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 82.95 | 84.45 | 0.00 | - | 7 | 53 | 398.24% |
| GOOG240524C00090000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 80.60 | 83.00 | 84.50 | 0.00 | - | 5 | 5 | 221.29% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 2024-06-07 | 80.79 | 83.40 | 84.50 | 0.00 | - | 5 | 16 | 107.81% |
| GOOG240621C00090000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 83.90 | 83.65 | 84.30 | +3.10 | +3.84% | 15 | 12,677 | 88.18% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 84.27 | 84.00 | 84.60 | +15.67 | +22.84% | 1 | 9 | 80.76% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 84.70 | 85.35 | 0.00 | - | 4 | 917 | 69.14% |
| GOOG241018C00090000 | 2024-05-14 11:07AM EDT | 2024-10-18 | 83.32 | 85.10 | 85.70 | 0.00 | - | 1 | 5 | 66.58% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 85.50 | 86.10 | 0.00 | - | 2 | 2 | 64.72% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 82.00 | 85.30 | 0.00 | - | 2 | 177 | 55.40% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 83.85 | 86.35 | 87.05 | 0.00 | - | 4 | 1,398 | 61.58% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 85.40 | 89.65 | 0.00 | - | 30 | 14 | 59.04% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 86.50 | 90.95 | 0.00 | - | 1 | 583 | 56.59% |
| GOOG251219C00090000 | 2024-05-07 9:33AM EDT | 2025-12-19 | 89.52 | 88.00 | 93.00 | 0.00 | - | 50 | 457 | 52.08% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 87.50 | 89.00 | 93.40 | 0.00 | - | 3 | 233 | 52.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 225.00% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 125.00% |
| GOOG240621P00090000 | 2024-05-15 10:35AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 4,280 | 67.19% |
| GOOG240719P00090000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 164 | 54.69% |
| GOOG240920P00090000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.10 | 0.00 | - | 100 | 1,387 | 46.58% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.05 | 0.00 | 0.00 | - | 7 | 88 | 25.00% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.20 | 0.00 | - | 1 | 96 | 42.63% |
| GOOG241220P00090000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.32 | 0.16 | 0.26 | 0.00 | - | 1 | 1,558 | 40.58% |
| GOOG250117P00090000 | 2024-05-14 1:36PM EDT | 2025-01-17 | 0.31 | 0.20 | 0.31 | 0.00 | - | 800 | 7,218 | 39.26% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 55.18% |
| GOOG250620P00090000 | 2024-05-14 2:46PM EDT | 2025-06-20 | 0.70 | 0.00 | 1.40 | 0.00 | - | 2 | 1,017 | 40.70% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 1.94 | 0.25 | 2.68 | 0.00 | - | 7 | 452 | 39.50% |
| GOOG260116P00090000 | 2024-05-14 3:09PM EDT | 2026-01-16 | 1.53 | 1.45 | 2.78 | 0.00 | - | 7 | 246 | 38.97% |
