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
21 162,60 -157,76 (-0,74 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00105000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.30 | 1.25 | 1.34 | +0.35 | +36.84% | 3,128 | 4,361 | 52.08% |
| GOOG230210C00105000 | 2023-01-27 3:59PM EST | 2023-02-10 | 1.69 | 1.63 | 1.85 | +0.45 | +36.29% | 863 | 827 | 44.75% |
| GOOG230217C00105000 | 2023-01-27 3:59PM EST | 2023-02-17 | 2.07 | 2.02 | 2.13 | +0.53 | +34.42% | 1,095 | 10,292 | 39.70% |
| GOOG230224C00105000 | 2023-01-27 3:52PM EST | 2023-02-24 | 2.35 | 2.25 | 2.33 | +0.59 | +33.52% | 117 | 5,013 | 36.30% |
| GOOG230303C00105000 | 2023-01-27 3:59PM EST | 2023-03-03 | 2.56 | 2.52 | 2.64 | +0.56 | +28.00% | 34 | 385 | 35.13% |
| GOOG230317C00105000 | 2023-01-27 3:53PM EST | 2023-03-17 | 3.23 | 3.20 | 3.25 | +0.70 | +27.67% | 499 | 7,166 | 34.02% |
| GOOG230421C00105000 | 2023-01-27 3:47PM EST | 2023-04-21 | 4.60 | 4.40 | 4.55 | +0.95 | +26.03% | 475 | 3,811 | 32.90% |
| GOOG230616C00105000 | 2023-01-27 3:15PM EST | 2023-06-16 | 6.70 | 6.50 | 6.60 | +1.15 | +20.72% | 453 | 5,589 | 33.80% |
| GOOG230721C00105000 | 2023-01-27 3:33PM EST | 2023-07-21 | 7.70 | 7.30 | 7.50 | +1.40 | +22.22% | 695 | 903 | 33.48% |
| GOOG230915C00105000 | 2023-01-27 2:16PM EST | 2023-09-15 | 9.40 | 8.95 | 9.15 | +1.40 | +17.50% | 101 | 1,488 | 34.30% |
| GOOG240119C00105000 | 2023-01-27 3:51PM EST | 2024-01-19 | 12.25 | 11.70 | 12.05 | +1.15 | +10.36% | 743 | 3,344 | 34.89% |
| GOOG240621C00105000 | 2023-01-27 2:56PM EST | 2024-06-21 | 15.50 | 15.00 | 16.65 | +1.55 | +11.11% | 12 | 1,650 | 38.89% |
| GOOG250117C00105000 | 2023-01-27 3:53PM EST | 2025-01-17 | 18.64 | 17.95 | 20.10 | +1.09 | +6.21% | 16 | 1,080 | 38.93% |
| GOOG250620C00105000 | 2023-01-27 11:40AM EST | 2025-06-20 | 21.70 | 20.35 | 24.00 | +1.80 | +9.05% | 2 | 82 | 41.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00105000 | 2023-01-27 3:45PM EST | 2023-02-03 | 5.27 | 5.45 | 5.60 | -1.43 | -21.34% | 121 | 333 | 50.83% |
| GOOG230210P00105000 | 2023-01-27 1:03PM EST | 2023-02-10 | 5.77 | 5.35 | 6.70 | -1.68 | -22.55% | 28 | 95 | 52.44% |
| GOOG230217P00105000 | 2023-01-27 3:47PM EST | 2023-02-17 | 5.92 | 6.10 | 6.30 | -1.48 | -20.00% | 120 | 2,090 | 38.36% |
| GOOG230303P00105000 | 2023-01-26 2:36PM EST | 2023-03-03 | 7.86 | 5.75 | 7.35 | 0.00 | - | 2 | 52 | 38.67% |
| GOOG230317P00105000 | 2023-01-27 2:28PM EST | 2023-03-17 | 6.59 | 6.25 | 7.05 | -1.53 | -18.84% | 166 | 1,764 | 30.55% |
| GOOG230421P00105000 | 2023-01-27 3:35PM EST | 2023-04-21 | 7.48 | 7.70 | 7.90 | -1.47 | -16.42% | 10 | 1,799 | 27.92% |
| GOOG230616P00105000 | 2023-01-27 2:49PM EST | 2023-06-16 | 8.80 | 9.00 | 9.20 | -1.14 | -11.47% | 147 | 3,551 | 26.97% |
| GOOG230721P00105000 | 2023-01-27 1:52PM EST | 2023-07-21 | 9.25 | 9.50 | 9.75 | -0.72 | -7.22% | 37 | 98 | 26.12% |
| GOOG230915P00105000 | 2023-01-27 3:13PM EST | 2023-09-15 | 10.10 | 10.40 | 11.05 | -1.10 | -9.82% | 43 | 2,259 | 26.84% |
| GOOG240119P00105000 | 2023-01-27 2:09PM EST | 2024-01-19 | 11.55 | 11.10 | 12.65 | -1.20 | -9.41% | 22 | 3,572 | 25.63% |
| GOOG240621P00105000 | 2023-01-25 1:18PM EST | 2024-06-21 | 15.85 | 12.65 | 14.60 | 0.00 | - | 200 | 305 | 25.53% |
| GOOG250117P00105000 | 2023-01-27 2:19PM EST | 2025-01-17 | 14.50 | 13.40 | 16.40 | -1.75 | -10.77% | 2 | 522 | 24.69% |
| GOOG250620P00105000 | 2023-01-27 3:26PM EST | 2025-06-20 | 15.60 | 15.05 | 18.50 | -1.00 | -6.02% | 5 | 3 | 25.80% |
© 2023 Yahoo. Tous droits réservés.
