La bourse est fermée
Dow Jones
38 227,79 +324,50 (+0,86 %) Nasdaq
15 831,88 +226,40 (+1,45 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 098,90 +1 278,81 (+2,38 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:145.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00145000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 22.77 | 22.05 | 23.55 | 0.00 | - | 13 | 248 | 131.15% |
| GOOG240510C00145000 | 2024-05-01 11:42AM EDT | 2024-05-10 | 21.55 | 22.85 | 23.40 | -1.09 | -4.81% | 1 | 37 | 56.35% |
| GOOG240517C00145000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 22.20 | 23.20 | 23.45 | -1.80 | -7.50% | 26 | 3,647 | 43.75% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 2024-05-24 | 24.20 | 22.90 | 23.65 | 0.00 | - | 1 | 56 | 40.60% |
| GOOG240531C00145000 | 2024-05-02 12:57PM EDT | 2024-05-31 | 22.55 | 23.20 | 23.85 | -7.53 | -25.03% | 10 | 18 | 38.50% |
| GOOG240607C00145000 | 2024-05-01 9:59AM EDT | 2024-06-07 | 22.16 | 23.35 | 24.15 | 0.00 | - | 1 | 6 | 38.11% |
| GOOG240621C00145000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 24.05 | 24.25 | 24.60 | -0.73 | -2.95% | 3 | 16,889 | 36.22% |
| GOOG240719C00145000 | 2024-05-02 11:31AM EDT | 2024-07-19 | 24.80 | 25.40 | 25.60 | +0.50 | +2.06% | 27 | 1,508 | 34.79% |
| GOOG240920C00145000 | 2024-05-01 3:24PM EDT | 2024-09-20 | 28.90 | 28.15 | 28.45 | 0.00 | - | 133 | 8,097 | 35.90% |
| GOOG241018C00145000 | 2024-05-01 2:33PM EDT | 2024-10-18 | 28.70 | 29.10 | 29.50 | 0.00 | - | 9 | 537 | 35.85% |
| GOOG241115C00145000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 30.90 | 30.85 | 31.05 | -0.54 | -1.72% | 2 | 295 | 37.23% |
| GOOG241220C00145000 | 2024-05-01 10:47AM EDT | 2024-12-20 | 31.75 | 31.70 | 32.35 | 0.00 | - | 1 | 2,002 | 37.33% |
| GOOG250117C00145000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 33.70 | 33.05 | 33.35 | 0.00 | - | 53 | 3,473 | 37.43% |
| GOOG250321C00145000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 34.22 | 35.15 | 35.70 | -0.78 | -2.23% | 5 | 74 | 38.07% |
| GOOG250620C00145000 | 2024-04-29 3:21PM EDT | 2025-06-20 | 38.62 | 37.40 | 38.95 | 0.00 | - | 5 | 5,045 | 39.00% |
| GOOG251219C00145000 | 2024-04-26 10:07AM EDT | 2025-12-19 | 43.35 | 41.85 | 44.45 | -4.88 | -10.12% | 1 | 507 | 39.98% |
| GOOG260116C00145000 | 2024-05-02 9:42AM EDT | 2026-01-16 | 44.33 | 44.50 | 45.10 | +1.56 | +3.65% | 2 | 1,045 | 39.93% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00145000 | 2024-05-02 2:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 1,389 | 75.00% |
| GOOG240510P00145000 | 2024-05-02 11:57AM EDT | 2024-05-10 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 105 | 227 | 48.63% |
| GOOG240517P00145000 | 2024-05-02 2:09PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.25 | -0.07 | -23.33% | 187 | 6,376 | 41.65% |
| GOOG240524P00145000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 0.35 | 0.28 | 0.34 | -0.03 | -7.89% | 6 | 584 | 36.96% |
| GOOG240531P00145000 | 2024-05-02 12:57PM EDT | 2024-05-31 | 0.44 | 0.36 | 0.39 | +0.01 | +2.33% | 60 | 250 | 33.33% |
| GOOG240607P00145000 | 2024-05-01 1:15PM EDT | 2024-06-07 | 0.57 | 0.46 | 0.51 | 0.00 | - | 10 | 52 | 31.89% |
| GOOG240621P00145000 | 2024-05-02 2:06PM EDT | 2024-06-21 | 0.79 | 0.75 | 0.79 | -0.14 | -15.05% | 434 | 9,544 | 30.27% |
| GOOG240719P00145000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 1.23 | 1.21 | 1.26 | +0.08 | +6.96% | 628 | 4,384 | 27.76% |
| GOOG240920P00145000 | 2024-05-02 11:43AM EDT | 2024-09-20 | 3.06 | 2.85 | 2.96 | +0.34 | +12.50% | 1 | 5,742 | 27.83% |
| GOOG241018P00145000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 3.75 | 3.40 | 3.45 | 0.00 | - | 45 | 688 | 27.07% |
| GOOG241115P00145000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 4.70 | 4.35 | 4.45 | 0.00 | - | 1 | 654 | 28.00% |
| GOOG241220P00145000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 5.25 | 4.95 | 5.10 | -0.30 | -5.41% | 2 | 1,986 | 27.49% |
| GOOG250117P00145000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 5.70 | 5.40 | 5.55 | +0.20 | +3.64% | 1 | 14,025 | 27.04% |
| GOOG250321P00145000 | 2024-05-02 2:10PM EDT | 2025-03-21 | 6.80 | 6.70 | 6.90 | -0.45 | -6.21% | 28 | 182 | 27.07% |
| GOOG250620P00145000 | 2024-04-29 10:23AM EDT | 2025-06-20 | 6.65 | 8.15 | 8.55 | 0.00 | - | 2 | 356 | 26.83% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 2025-12-19 | 11.49 | 11.10 | 11.55 | 0.00 | - | 5 | 114 | 26.64% |
| GOOG260116P00145000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 11.72 | 11.50 | 11.75 | +0.47 | +4.18% | 3 | 331 | 26.31% |
