Marchés français ouverture 3 h 43 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 782,08 -138,18 (-0,36 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 405,79 +29,26 (+0,15 %) Bitcoin EUR
60 255,90 -482,40 (-0,79 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00200000 | 2024-05-16 10:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,092 | 87.50% |
| GOOG240524C00200000 | 2024-05-16 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 932 | 35.55% |
| GOOG240531C00200000 | 2024-05-16 11:15AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 2 | 983 | 28.13% |
| GOOG240607C00200000 | 2024-05-15 10:11AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.08 | 0.00 | - | 3 | 75 | 25.64% |
| GOOG240614C00200000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.18 | -0.11 | -44.00% | 41 | 62 | 25.49% |
| GOOG240621C00200000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.19 | 0.08 | 0.21 | +0.01 | +5.56% | 573 | 11,285 | 23.51% |
| GOOG240719C00200000 | 2024-05-16 2:48PM EDT | 2024-07-19 | 0.70 | 0.61 | 0.72 | +0.13 | +22.81% | 414 | 1,687 | 23.00% |
| GOOG240816C00200000 | 2024-05-16 2:31PM EDT | 2024-08-16 | 2.10 | 2.04 | 2.12 | +0.23 | +12.30% | 142 | 106 | 26.44% |
| GOOG240920C00200000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 3.22 | 3.15 | 3.35 | +0.31 | +10.65% | 157 | 3,308 | 26.72% |
| GOOG241018C00200000 | 2024-05-16 12:35PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.30 | +0.45 | +12.00% | 16 | 652 | 26.86% |
| GOOG241115C00200000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 6.05 | 5.95 | 6.15 | +0.54 | +9.80% | 46 | 340 | 29.17% |
| GOOG241220C00200000 | 2024-05-16 2:33PM EDT | 2024-12-20 | 7.50 | 7.20 | 7.40 | +0.92 | +13.98% | 34 | 3,233 | 29.34% |
| GOOG250117C00200000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 8.40 | 8.20 | 8.40 | +0.60 | +7.69% | 220 | 4,917 | 29.54% |
| GOOG250321C00200000 | 2024-05-16 3:27PM EDT | 2025-03-21 | 11.05 | 9.80 | 11.60 | +0.70 | +6.76% | 19 | 330 | 31.66% |
| GOOG250620C00200000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 14.50 | 13.75 | 15.35 | +0.69 | +5.00% | 14 | 1,735 | 33.11% |
| GOOG251219C00200000 | 2024-05-16 2:00PM EDT | 2025-12-19 | 21.25 | 19.05 | 21.75 | +1.40 | +7.05% | 109 | 492 | 34.76% |
| GOOG260116C00200000 | 2024-05-16 2:48PM EDT | 2026-01-16 | 22.37 | 21.40 | 22.60 | +4.82 | +27.46% | 32 | 1,597 | 34.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 22.85 | 26.20 | 0.00 | - | 50 | 0 | 59.99% |
| GOOG240621P00200000 | 2024-05-15 9:46AM EDT | 2024-06-21 | 26.82 | 22.85 | 26.55 | 0.00 | - | 1 | 2 | 41.31% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 27.75 | 32.00 | 0.00 | - | 21 | 0 | 54.29% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 23.70 | 27.60 | 0.00 | - | 10 | 11 | 25.70% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 24.15 | 27.45 | 0.00 | - | - | 10 | 22.82% |
| GOOG241115P00200000 | 2024-05-13 3:02PM EDT | 2024-11-15 | 31.30 | 25.60 | 28.45 | 0.00 | - | 5 | 7 | 23.68% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 25.70 | 28.85 | 0.00 | - | 100 | 185 | 22.63% |
| GOOG250117P00200000 | 2024-05-13 1:44PM EDT | 2025-01-17 | 32.73 | 26.75 | 29.55 | 0.00 | - | 51 | 104 | 22.79% |
| GOOG250321P00200000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 30.01 | 26.75 | 31.50 | 0.00 | - | 2 | 8 | 23.85% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 30.35 | 29.10 | 32.75 | -4.45 | -12.79% | 5 | 2 | 22.86% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 31.55 | 36.20 | 0.00 | - | 1 | 33 | 23.13% |
| GOOG260116P00200000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 34.00 | 32.60 | 36.50 | -1.35 | -3.82% | 1 | 46 | 22.94% |
