La bourse est fermée
Dow Jones
39 833,22 +275,11 (+0,70 %) Nasdaq
16 727,46 +216,28 (+1,31 %) 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
60 447,69 +4 020,41 (+7,12 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00220000 | 2024-05-14 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 340 | 84.38% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240531C00220000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 10 | 20 | 41.02% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 36.13% |
| GOOG240621C00220000 | 2024-05-15 1:01PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 6 | 304 | 30.47% |
| GOOG240719C00220000 | 2024-05-14 12:55PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 641 | 25.88% |
| GOOG240920C00220000 | 2024-05-15 9:34AM EDT | 2024-09-20 | 0.92 | 0.84 | 0.91 | -0.02 | -2.13% | 1 | 336 | 26.62% |
| GOOG241018C00220000 | 2024-05-14 2:07PM EDT | 2024-10-18 | 1.32 | 1.27 | 1.34 | 0.00 | - | 4 | 691 | 26.48% |
| GOOG241115C00220000 | 2024-05-15 1:13PM EDT | 2024-11-15 | 2.15 | 2.23 | 2.31 | +0.20 | +10.26% | 333 | 458 | 28.30% |
| GOOG241220C00220000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 3.05 | 3.00 | 3.15 | -0.02 | -0.65% | 5 | 518 | 28.57% |
| GOOG250117C00220000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 3.65 | 3.65 | 3.80 | +0.16 | +4.58% | 2 | 681 | 28.64% |
| GOOG250321C00220000 | 2024-05-15 1:36PM EDT | 2025-03-21 | 5.60 | 5.55 | 6.05 | +0.10 | +1.82% | 52 | 195 | 30.39% |
| GOOG250620C00220000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 8.22 | 8.30 | 9.55 | +0.12 | +1.48% | 67 | 1,708 | 32.53% |
| GOOG251219C00220000 | 2024-05-15 11:50AM EDT | 2025-12-19 | 13.80 | 13.65 | 14.45 | +1.80 | +15.00% | 12 | 669 | 33.14% |
| GOOG260116C00220000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 14.50 | 14.40 | 15.50 | +0.20 | +1.40% | 11 | 652 | 33.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 814.19% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 45.95 | 46.75 | 0.00 | - | 1 | 0 | 21.70% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 38.54% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 48.07 | 46.00 | 46.70 | 0.00 | - | - | 0 | 15.28% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 47.00 | 51.20 | 0.00 | - | 2 | 10 | 19.83% |
