La bourse est fermée
Dow Jones
39 819,40 +261,29 (+0,66 %) Nasdaq
16 718,19 +207,01 (+1,25 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 156,54 +3 821,81 (+6,78 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00170000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 3.76 | 3.70 | 3.80 | +0.75 | +25.00% | 1,392 | 14,632 | 19.14% |
| GOOG240524C00170000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 4.85 | 4.65 | 4.80 | +0.79 | +19.46% | 682 | 2,185 | 22.75% |
| GOOG240531C00170000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 5.25 | 5.25 | 5.35 | +0.56 | +11.94% | 195 | 1,801 | 21.68% |
| GOOG240607C00170000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 6.10 | 5.95 | 6.10 | +0.68 | +12.55% | 179 | 1,128 | 22.88% |
| GOOG240614C00170000 | 2024-05-15 2:10PM EDT | 2024-06-14 | 6.80 | 6.65 | 6.80 | +0.50 | +7.94% | 39 | 462 | 23.83% |
| GOOG240621C00170000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 7.25 | 7.25 | 7.35 | +0.65 | +9.85% | 457 | 7,608 | 24.12% |
| GOOG240628C00170000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 7.40 | 7.65 | 7.85 | +0.25 | +3.50% | 32 | 39 | 24.31% |
| GOOG240719C00170000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 9.20 | 9.15 | 9.25 | +0.55 | +6.36% | 946 | 5,611 | 25.00% |
| GOOG240816C00170000 | 2024-05-15 1:07PM EDT | 2024-08-16 | 11.67 | 12.00 | 12.10 | -0.13 | -1.10% | 212 | 191 | 29.28% |
| GOOG240920C00170000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 13.90 | 13.75 | 13.90 | +0.80 | +6.11% | 119 | 3,249 | 29.46% |
| GOOG241018C00170000 | 2024-05-15 12:07PM EDT | 2024-10-18 | 14.75 | 15.15 | 15.30 | +0.25 | +1.72% | 14 | 879 | 29.85% |
| GOOG241115C00170000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 17.15 | 17.25 | 17.50 | +0.88 | +5.41% | 4 | 1,246 | 32.06% |
| GOOG241220C00170000 | 2024-05-15 12:05PM EDT | 2024-12-20 | 18.43 | 18.80 | 19.00 | -0.02 | -0.11% | 11 | 5,060 | 32.24% |
| GOOG250117C00170000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 19.85 | 19.90 | 20.15 | +0.45 | +2.32% | 16 | 5,471 | 32.43% |
| GOOG250321C00170000 | 2024-05-15 11:33AM EDT | 2025-03-21 | 22.57 | 22.20 | 24.05 | +0.22 | +0.98% | 1 | 3,303 | 35.20% |
| GOOG250620C00170000 | 2024-05-14 1:39PM EDT | 2025-06-20 | 26.30 | 24.45 | 26.80 | +0.19 | +0.73% | 21 | 4,359 | 34.85% |
| GOOG251219C00170000 | 2024-05-15 1:13PM EDT | 2025-12-19 | 32.70 | 31.75 | 33.20 | +3.85 | +13.34% | 12 | 1,770 | 36.46% |
| GOOG260116C00170000 | 2024-05-15 2:01PM EDT | 2026-01-16 | 33.64 | 33.70 | 34.20 | +0.30 | +0.90% | 26 | 1,134 | 36.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00170000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.23 | -0.82 | -79.61% | 2,832 | 6,151 | 21.34% |
| GOOG240524P00170000 | 2024-05-15 2:19PM EDT | 2024-05-24 | 0.98 | 0.96 | 0.99 | -0.89 | -47.34% | 1,929 | 2,636 | 20.97% |
| GOOG240531P00170000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 1.44 | 1.43 | 1.47 | -0.92 | -38.98% | 236 | 1,555 | 19.87% |
| GOOG240607P00170000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 1.94 | 1.95 | 2.00 | -0.88 | -31.21% | 341 | 1,370 | 20.06% |
| GOOG240614P00170000 | 2024-05-15 1:54PM EDT | 2024-06-14 | 2.72 | 2.71 | 2.78 | -0.88 | -24.44% | 104 | 114 | 21.84% |
| GOOG240621P00170000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 3.12 | 3.05 | 3.15 | -0.88 | -22.00% | 143 | 1,875 | 21.49% |
| GOOG240628P00170000 | 2024-05-15 12:31PM EDT | 2024-06-28 | 3.76 | 3.35 | 3.50 | -0.46 | -10.90% | 22 | 32 | 21.27% |
| GOOG240719P00170000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 4.30 | 4.35 | 4.40 | -0.77 | -15.19% | 532 | 2,058 | 20.75% |
| GOOG240816P00170000 | 2024-05-15 1:54PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.50 | -0.85 | -11.56% | 138 | 385 | 23.57% |
| GOOG240920P00170000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 7.74 | 7.55 | 7.65 | -0.49 | -5.95% | 4,051 | 1,105 | 22.99% |
| GOOG241018P00170000 | 2024-05-15 11:05AM EDT | 2024-10-18 | 8.45 | 8.25 | 8.40 | -0.90 | -9.63% | 10 | 204 | 22.53% |
| GOOG241115P00170000 | 2024-05-15 2:04PM EDT | 2024-11-15 | 9.90 | 9.80 | 9.90 | -0.85 | -7.91% | 12 | 576 | 23.87% |
| GOOG241220P00170000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 10.85 | 10.65 | 10.80 | -0.80 | -6.87% | 31 | 1,116 | 23.60% |
| GOOG250117P00170000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 11.80 | 11.15 | 11.40 | -0.15 | -1.26% | 46 | 1,358 | 23.30% |
| GOOG250321P00170000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 13.20 | 12.65 | 13.20 | -1.30 | -8.97% | 1,012 | 39 | 23.69% |
| GOOG250620P00170000 | 2024-05-15 10:09AM EDT | 2025-06-20 | 15.00 | 14.75 | 15.25 | +0.05 | +0.33% | 1 | 127 | 23.72% |
| GOOG251219P00170000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 19.53 | 18.10 | 18.75 | 0.00 | - | 1 | 14 | 23.77% |
| GOOG260116P00170000 | 2024-05-15 12:22PM EDT | 2026-01-16 | 19.86 | 18.75 | 19.50 | +0.41 | +2.11% | 9 | 219 | 24.08% |
