La bourse est fermée
Dow Jones
39 837,68 +279,57 (+0,71 %) Nasdaq
16 731,01 +219,83 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 142,04 +3 782,07 (+6,71 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.05 | 77.90 | 79.35 | 0.00 | - | 12 | 22 | 375.00% |
| GOOG240524C00095000 | 2024-05-15 12:29PM EDT | 2024-05-24 | 77.80 | 77.95 | 79.40 | +2.42 | +3.21% | 1 | 5 | 208.20% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 78.00 | 79.35 | 0.00 | - | 11 | 11 | 157.52% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 77.18 | 78.20 | 79.30 | 0.00 | - | 1 | 0 | 93.16% |
| GOOG240614C00095000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 77.16 | 78.20 | 79.50 | 0.00 | - | - | 10 | 92.97% |
| GOOG240621C00095000 | 2024-05-14 2:44PM EDT | 2024-06-21 | 77.61 | 78.35 | 79.25 | 0.00 | - | 8,424 | 10,406 | 79.88% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 78.77 | 78.90 | 79.65 | 0.00 | - | 1 | 11 | 78.17% |
| GOOG240816C00095000 | 2024-05-13 3:42PM EDT | 2024-08-16 | 76.37 | 77.80 | 81.05 | 0.00 | - | 1 | 1 | 68.31% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 74.45 | 79.70 | 80.40 | 0.00 | - | 1 | 1,675 | 66.21% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 80.10 | 80.90 | 0.00 | - | 1 | 2 | 64.11% |
| GOOG241115C00095000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 74.74 | 80.65 | 81.30 | 0.00 | - | 4 | 3 | 62.57% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 80.90 | 81.65 | 0.00 | - | 1 | 669 | 59.25% |
| GOOG250117C00095000 | 2024-05-15 11:39AM EDT | 2025-01-17 | 81.17 | 81.50 | 82.10 | +0.27 | +0.33% | 10 | 1,701 | 58.70% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 80.60 | 84.95 | 0.00 | - | 1 | 2 | 56.78% |
| GOOG250620C00095000 | 2024-05-13 2:18PM EDT | 2025-06-20 | 80.18 | 81.50 | 86.50 | 0.00 | - | 1 | 134 | 54.29% |
| GOOG251219C00095000 | 2024-05-10 1:48PM EDT | 2025-12-19 | 81.00 | 84.00 | 88.50 | 0.00 | - | 1 | 228 | 50.99% |
| GOOG260116C00095000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 80.69 | 84.05 | 89.00 | 0.00 | - | 2 | 46 | 50.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 226 | 212.50% |
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 300 | 300 | 87.50% |
| GOOG240621P00095000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 15,702 | 66.41% |
| GOOG240719P00095000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.04 | 0.00 | - | 2 | 48 | 51.56% |
| GOOG240920P00095000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.12 | 0.00 | - | 3 | 1,373 | 44.04% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 0.13 | 0.09 | 0.15 | 0.00 | - | 1 | 134 | 41.11% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.17 | 0.26 | 0.00 | - | 1 | 573 | 40.92% |
| GOOG241220P00095000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 0.28 | 0.22 | 0.33 | -0.02 | -6.25% | 10 | 2,953 | 38.94% |
| GOOG250117P00095000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.39 | -0.05 | -12.50% | 2 | 4,445 | 37.67% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 2.63 | 0.00 | - | 6 | 176 | 50.12% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 2025-06-20 | 1.00 | 0.00 | 2.23 | 0.00 | - | 2 | 635 | 42.22% |
| GOOG251219P00095000 | 2024-05-14 9:33AM EDT | 2025-12-19 | 1.74 | 1.00 | 2.40 | 0.00 | - | 1 | 603 | 35.71% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 2026-01-16 | 1.96 | 1.63 | 2.50 | 0.00 | - | 6 | 393 | 35.25% |
