La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 162,36 -184,98 (-0,87 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00100000 | 2023-01-27 3:59PM EST | 2023-02-03 | 3.33 | 3.25 | 3.40 | +0.66 | +24.72% | 2,926 | 3,497 | 53.32% |
| GOOG230210C00100000 | 2023-01-27 3:59PM EST | 2023-02-10 | 3.81 | 3.75 | 3.90 | +0.71 | +22.90% | 2,188 | 1,786 | 45.07% |
| GOOG230217C00100000 | 2023-01-27 3:59PM EST | 2023-02-17 | 4.30 | 4.20 | 4.35 | +0.85 | +24.64% | 1,192 | 14,929 | 41.50% |
| GOOG230224C00100000 | 2023-01-27 3:53PM EST | 2023-02-24 | 4.55 | 3.95 | 5.10 | +0.85 | +22.97% | 1,554 | 642 | 42.74% |
| GOOG230303C00100000 | 2023-01-27 2:06PM EST | 2023-03-03 | 5.10 | 4.50 | 5.35 | +1.10 | +27.50% | 60 | 412 | 40.25% |
| GOOG230317C00100000 | 2023-01-27 3:58PM EST | 2023-03-17 | 5.61 | 5.05 | 5.70 | +0.96 | +20.65% | 4,240 | 17,903 | 36.40% |
| GOOG230421C00100000 | 2023-01-27 3:52PM EST | 2023-04-21 | 7.02 | 6.90 | 7.05 | +1.02 | +17.00% | 332 | 7,691 | 34.86% |
| GOOG230616C00100000 | 2023-01-27 3:56PM EST | 2023-06-16 | 9.15 | 8.95 | 9.10 | +1.15 | +14.37% | 211 | 5,638 | 35.32% |
| GOOG230721C00100000 | 2023-01-27 3:47PM EST | 2023-07-21 | 10.35 | 9.20 | 10.15 | +1.30 | +14.36% | 60 | 178 | 35.40% |
| GOOG230915C00100000 | 2023-01-27 2:40PM EST | 2023-09-15 | 11.79 | 11.60 | 11.80 | +1.14 | +10.70% | 40 | 1,581 | 36.04% |
| GOOG240119C00100000 | 2023-01-27 3:57PM EST | 2024-01-19 | 14.80 | 13.95 | 15.30 | +0.65 | +4.59% | 156 | 11,013 | 37.95% |
| GOOG240621C00100000 | 2023-01-27 3:48PM EST | 2024-06-21 | 18.10 | 17.60 | 18.40 | +1.23 | +7.29% | 28 | 11,013 | 38.40% |
| GOOG250117C00100000 | 2023-01-27 2:49PM EST | 2025-01-17 | 21.86 | 20.05 | 22.95 | +1.56 | +7.68% | 655 | 3,186 | 40.69% |
| GOOG250620C00100000 | 2023-01-27 3:42PM EST | 2025-06-20 | 24.50 | 23.75 | 26.50 | +1.75 | +7.69% | 9 | 104 | 42.94% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00100000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.57 | 2.49 | 2.67 | -0.83 | -24.41% | 1,609 | 1,192 | 52.69% |
| GOOG230210P00100000 | 2023-01-27 3:54PM EST | 2023-02-10 | 3.00 | 2.59 | 3.05 | -0.85 | -22.08% | 590 | 673 | 43.29% |
| GOOG230217P00100000 | 2023-01-27 3:57PM EST | 2023-02-17 | 3.30 | 3.30 | 3.40 | -0.80 | -19.51% | 1,063 | 6,081 | 39.01% |
| GOOG230224P00100000 | 2023-01-27 3:54PM EST | 2023-02-24 | 3.55 | 3.50 | 4.00 | -1.00 | -21.98% | 51 | 310 | 39.21% |
| GOOG230303P00100000 | 2023-01-27 12:52PM EST | 2023-03-03 | 3.60 | 3.70 | 4.20 | -0.97 | -21.23% | 14 | 33 | 36.69% |
| GOOG230317P00100000 | 2023-01-27 3:58PM EST | 2023-03-17 | 4.34 | 4.30 | 4.40 | -0.71 | -14.06% | 4,503 | 14,667 | 32.39% |
| GOOG230421P00100000 | 2023-01-27 3:47PM EST | 2023-04-21 | 5.15 | 5.20 | 5.65 | -0.65 | -11.21% | 1,835 | 3,791 | 31.26% |
| GOOG230616P00100000 | 2023-01-27 3:56PM EST | 2023-06-16 | 6.65 | 6.60 | 6.75 | -0.55 | -7.64% | 79 | 27,227 | 28.68% |
| GOOG230721P00100000 | 2023-01-27 3:04PM EST | 2023-07-21 | 6.87 | 7.10 | 7.30 | -0.89 | -11.47% | 230 | 172 | 27.64% |
| GOOG230915P00100000 | 2023-01-27 1:04PM EST | 2023-09-15 | 8.00 | 8.05 | 8.25 | -0.75 | -8.57% | 397 | 4,195 | 27.06% |
| GOOG240119P00100000 | 2023-01-27 2:59PM EST | 2024-01-19 | 9.26 | 9.25 | 9.75 | -1.08 | -10.44% | 74 | 13,278 | 25.59% |
| GOOG240621P00100000 | 2023-01-27 2:42PM EST | 2024-06-21 | 10.93 | 10.75 | 12.05 | -1.65 | -13.12% | 22 | 2,346 | 26.30% |
| GOOG250117P00100000 | 2023-01-27 2:19PM EST | 2025-01-17 | 12.30 | 12.40 | 13.30 | -1.65 | -11.83% | 4 | 1,794 | 24.40% |
| GOOG250620P00100000 | 2023-01-27 3:13PM EST | 2025-06-20 | 13.50 | 11.95 | 16.50 | -1.50 | -10.00% | 2 | 14 | 27.41% |
© 2023 Yahoo. Tous droits réservés.
