La bourse est fermée
Dow Jones
38 167,34 +264,05 (+0,70 %) Nasdaq
15 799,75 +194,27 (+1,24 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 192,80 +1 895,52 (+3,56 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 92.55 | 86.00 | 88.15 | 0.00 | - | 5 | 5 | 273.83% |
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 2024-05-17 | 75.79 | 86.40 | 87.90 | 0.00 | - | 1 | 3 | 192.68% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 86.95 | 87.95 | 0.00 | - | 1 | 601 | 87.70% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 87.25 | 88.15 | 0.00 | - | 1 | 4 | 81.01% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 88.15 | 88.90 | 0.00 | - | 1 | 2 | 67.75% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 89.75 | 0.00 | - | 1 | 109 | 65.19% |
| GOOG250117C00080000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 96.15 | 89.30 | 90.30 | 0.00 | - | 7 | 1,547 | 64.53% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 98.75 | 88.05 | 92.35 | 0.00 | - | 9 | 30 | 60.22% |
| GOOG250620C00080000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 96.90 | 89.00 | 94.00 | 0.00 | - | 1 | 140 | 59.11% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 91.00 | 96.00 | 0.00 | - | 4 | 318 | 55.83% |
| GOOG260116C00080000 | 2024-04-29 9:33AM EDT | 2026-01-16 | 95.00 | 91.00 | 96.00 | 0.00 | - | 1 | 239 | 54.57% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 109.38% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 1,824 | 72.27% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.06 | 0.00 | - | 80 | 111 | 59.77% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.03 | 0.14 | 0.00 | - | 2 | 1,424 | 51.66% |
| GOOG241018P00080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 121 | 45.31% |
| GOOG241115P00080000 | 2024-04-30 11:10AM EDT | 2024-11-15 | 0.21 | 0.04 | 0.25 | 0.00 | - | 1 | 4 | 47.41% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.11 | 0.27 | 0.00 | - | 6 | 760 | 44.24% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.00 | 0.00 | - | 17 | 6,050 | 12.50% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.42 | 0.00 | - | 6 | 318 | 57.41% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 2025-06-20 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 802 | 51.16% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 2.35 | 0.00 | - | 10 | 737 | 41.99% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.00 | 2.45 | 0.00 | - | 2 | 150 | 41.47% |
