La bourse est fermée
Dow Jones
39 848,83 +290,72 (+0,73 %) Nasdaq
16 739,98 +228,80 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 324,23 +3 895,27 (+6,90 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00195000 | 2024-05-15 12:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,307 | 47.66% |
| GOOG240524C00195000 | 2024-05-14 3:30PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 39 | 326 | 29.69% |
| GOOG240531C00195000 | 2024-05-15 9:36AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 1 | 2,840 | 24.41% |
| GOOG240607C00195000 | 2024-05-15 1:45PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.11 | -0.08 | -50.00% | 2 | 179 | 23.15% |
| GOOG240614C00195000 | 2024-05-15 10:25AM EDT | 2024-06-14 | 0.28 | 0.22 | 0.27 | +0.02 | +7.69% | 4 | 38 | 24.02% |
| GOOG240621C00195000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 0.29 | 0.31 | 0.34 | -0.07 | -19.44% | 12 | 1,940 | 22.75% |
| GOOG240628C00195000 | 2024-05-15 11:47AM EDT | 2024-06-28 | 0.45 | 0.44 | 0.49 | -0.05 | -10.00% | 33 | 15 | 22.71% |
| GOOG240719C00195000 | 2024-05-15 2:40PM EDT | 2024-07-19 | 1.00 | 0.96 | 1.00 | -0.04 | -3.85% | 62 | 1,300 | 22.61% |
| GOOG240816C00195000 | 2024-05-15 2:54PM EDT | 2024-08-16 | 2.66 | 2.64 | 2.70 | +0.14 | +5.56% | 78 | 37 | 26.52% |
| GOOG240920C00195000 | 2024-05-15 3:01PM EDT | 2024-09-20 | 3.92 | 3.90 | 4.00 | +0.37 | +11.46% | 13 | 1,639 | 26.70% |
| GOOG241018C00195000 | 2024-05-15 12:38PM EDT | 2024-10-18 | 4.75 | 4.95 | 5.05 | +0.24 | +5.32% | 196 | 318 | 26.97% |
| GOOG241115C00195000 | 2024-05-15 10:45AM EDT | 2024-11-15 | 6.80 | 6.85 | 6.95 | +0.45 | +7.09% | 2 | 316 | 29.22% |
| GOOG241220C00195000 | 2024-05-14 2:47PM EDT | 2024-12-20 | 8.00 | 8.15 | 8.30 | 0.00 | - | 1 | 842 | 29.52% |
| GOOG250117C00195000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 9.15 | 9.15 | 9.35 | +0.34 | +3.86% | 4 | 1,267 | 29.77% |
| GOOG250321C00195000 | 2024-05-14 3:18PM EDT | 2025-03-21 | 11.52 | 11.75 | 12.15 | 0.00 | - | 1 | 146 | 31.16% |
| GOOG250620C00195000 | 2024-05-10 3:23PM EDT | 2025-06-20 | 14.43 | 15.30 | 17.55 | 0.00 | - | 1 | 1,316 | 34.96% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 21.66 | 21.50 | 23.25 | +1.46 | +7.23% | 6 | 225 | 35.53% |
| GOOG260116C00195000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 18.83 | 22.25 | 22.95 | 0.00 | - | 1 | 781 | 34.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 21.35 | 21.60 | 0.00 | - | 50 | 0 | 78.32% |
| GOOG240531P00195000 | 2024-05-14 9:37AM EDT | 2024-05-31 | 24.11 | 20.95 | 21.95 | 0.00 | - | 2 | 1 | 41.36% |
| GOOG240621P00195000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 23.53 | 21.35 | 21.55 | 0.00 | - | 13 | 0 | 23.15% |
| GOOG240719P00195000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 21.45 | 21.35 | 21.70 | -0.55 | -2.50% | 13 | 11 | 19.01% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 36.38% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 22.90 | 23.45 | 0.00 | - | 8 | 8 | 19.21% |
| GOOG241115P00195000 | 2024-05-07 3:36PM EDT | 2024-11-15 | 25.65 | 24.20 | 24.55 | 0.00 | - | - | 2 | 20.71% |
| GOOG241220P00195000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 29.45 | 24.60 | 25.10 | 0.00 | - | 92 | 245 | 20.28% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 27.67% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 28.25 | 30.55 | 0.00 | - | 10 | 31 | 23.44% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 31.70 | 31.15 | 32.45 | -11.35 | -26.36% | 2 | 4 | 21.73% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 31.45 | 33.20 | 0.00 | - | 24 | 38 | 22.09% |
