La bourse est fermée
Dow Jones
39 835,02 +276,91 (+0,70 %) Nasdaq
16 729,40 +218,22 (+1,32 %) 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
60 243,20 +3 822,41 (+6,77 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00185000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 341 | 3,311 | 30.86% |
| GOOG240524C00185000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 91 | 546 | 22.46% |
| GOOG240531C00185000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.30 | -0.04 | -11.76% | 95 | 2,563 | 21.02% |
| GOOG240607C00185000 | 2024-05-15 1:34PM EDT | 2024-06-07 | 0.55 | 0.57 | 0.61 | -0.06 | -9.84% | 640 | 527 | 21.46% |
| GOOG240614C00185000 | 2024-05-15 2:41PM EDT | 2024-06-14 | 1.07 | 1.05 | 1.12 | +0.07 | +7.00% | 354 | 607 | 23.08% |
| GOOG240621C00185000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 1.36 | 1.32 | 1.36 | +0.10 | +7.94% | 1,158 | 19,264 | 22.41% |
| GOOG240628C00185000 | 2024-05-15 1:56PM EDT | 2024-06-28 | 1.65 | 1.68 | 1.74 | -0.10 | -5.71% | 85 | 70 | 22.74% |
| GOOG240719C00185000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 2.75 | 2.73 | 2.77 | +0.15 | +5.77% | 392 | 6,764 | 23.16% |
| GOOG240816C00185000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 5.25 | 5.25 | 5.30 | +0.25 | +5.00% | 73 | 289 | 27.48% |
| GOOG240920C00185000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 6.45 | 6.80 | 6.90 | +0.05 | +0.78% | 98 | 4,198 | 27.58% |
| GOOG241018C00185000 | 2024-05-15 2:04PM EDT | 2024-10-18 | 8.05 | 8.10 | 8.25 | +0.67 | +9.08% | 53 | 916 | 28.09% |
| GOOG241115C00185000 | 2024-05-15 1:18PM EDT | 2024-11-15 | 10.00 | 10.25 | 10.35 | 0.00 | - | 38 | 510 | 30.23% |
| GOOG241220C00185000 | 2024-05-15 12:42PM EDT | 2024-12-20 | 11.15 | 11.65 | 11.80 | -0.27 | -2.36% | 82 | 1,576 | 30.46% |
| GOOG250117C00185000 | 2024-05-15 10:22AM EDT | 2025-01-17 | 12.80 | 12.75 | 12.95 | +0.35 | +2.81% | 204 | 3,634 | 30.72% |
| GOOG250321C00185000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 15.25 | 14.45 | 15.95 | +0.08 | +0.53% | 1 | 167 | 32.14% |
| GOOG250620C00185000 | 2024-05-13 10:21AM EDT | 2025-06-20 | 18.90 | 18.10 | 22.00 | +2.83 | +17.61% | 27 | 676 | 36.59% |
| GOOG251219C00185000 | 2024-05-09 2:32PM EDT | 2025-12-19 | 24.60 | 23.85 | 26.40 | 0.00 | - | 1 | 385 | 35.39% |
| GOOG260116C00185000 | 2024-05-15 1:51PM EDT | 2026-01-16 | 26.45 | 26.35 | 26.95 | +1.35 | +5.38% | 3 | 453 | 35.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00185000 | 2024-05-15 11:52AM EDT | 2024-05-17 | 12.17 | 10.85 | 11.60 | -1.01 | -7.66% | 12 | 47 | 47.46% |
| GOOG240524P00185000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 15.20 | 10.75 | 12.15 | 0.00 | - | 2 | 5 | 36.04% |
| GOOG240531P00185000 | 2024-05-14 12:09PM EDT | 2024-05-31 | 14.12 | 10.90 | 12.00 | 0.00 | - | 2 | 24 | 25.88% |
| GOOG240607P00185000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 15.95 | 11.30 | 11.80 | 0.00 | - | 4 | 56 | 19.56% |
| GOOG240614P00185000 | 2024-05-14 2:12PM EDT | 2024-06-14 | 13.80 | 11.85 | 12.10 | 0.00 | - | 1 | 6 | 20.06% |
| GOOG240621P00185000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 14.62 | 11.80 | 12.20 | 0.00 | - | 2 | 47 | 18.87% |
| GOOG240719P00185000 | 2024-05-15 11:47AM EDT | 2024-07-19 | 13.49 | 12.60 | 13.10 | -1.23 | -8.36% | 2 | 63 | 18.79% |
| GOOG240920P00185000 | 2024-05-14 1:16PM EDT | 2024-09-20 | 17.50 | 15.25 | 15.65 | 0.00 | - | 222 | 330 | 20.80% |
| GOOG241018P00185000 | 2024-05-15 11:42AM EDT | 2024-10-18 | 16.67 | 16.10 | 16.35 | -1.28 | -7.13% | 96 | 224 | 20.55% |
| GOOG241115P00185000 | 2024-05-13 3:39PM EDT | 2024-11-15 | 19.95 | 17.30 | 17.70 | 0.00 | - | 54 | 123 | 21.85% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 19.25 | 18.00 | 18.70 | 0.00 | - | 3 | 25 | 21.99% |
| GOOG250117P00185000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 19.00 | 18.80 | 19.05 | -1.60 | -7.77% | 5 | 71 | 21.35% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 19.20 | 21.90 | 0.00 | - | - | 1 | 23.64% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 20.05 | 23.75 | 0.00 | - | 1 | 12 | 23.37% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 23.85 | 27.95 | -7.70 | -22.78% | 33 | 100 | 24.22% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 25.85 | 26.40 | 0.00 | - | 12 | 70 | 21.92% |
