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
21 198,68 -122,79 (-0,58 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00130000 | 2023-01-27 3:12PM EST | 2023-02-03 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 12 | 81 | 74.22% |
| GOOG230210C00130000 | 2023-01-27 3:26PM EST | 2023-02-10 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 49 | 25 | 55.47% |
| GOOG230217C00130000 | 2023-01-27 1:17PM EST | 2023-02-17 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 12 | 2,793 | 48.83% |
| GOOG230224C00130000 | 2023-01-27 1:48PM EST | 2023-02-24 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 32 | 478 | 43.95% |
| GOOG230303C00130000 | 2023-01-27 1:32PM EST | 2023-03-03 | 0.08 | 0.08 | 0.12 | +0.04 | +100.00% | 1 | 123 | 41.02% |
| GOOG230317C00130000 | 2023-01-27 3:16PM EST | 2023-03-17 | 0.14 | 0.13 | 0.17 | +0.05 | +55.56% | 149 | 3,782 | 36.67% |
| GOOG230421C00130000 | 2023-01-27 3:33PM EST | 2023-04-21 | 0.30 | 0.27 | 0.33 | +0.10 | +50.00% | 43 | 1,834 | 31.62% |
| GOOG230616C00130000 | 2023-01-27 3:34PM EST | 2023-06-16 | 0.80 | 0.75 | 0.89 | +0.22 | +37.93% | 888 | 2,693 | 30.59% |
| GOOG230721C00130000 | 2023-01-27 3:47PM EST | 2023-07-21 | 1.11 | 1.04 | 1.20 | +0.28 | +33.73% | 117 | 902 | 29.64% |
| GOOG230915C00130000 | 2023-01-27 3:53PM EST | 2023-09-15 | 1.75 | 1.72 | 1.82 | +0.28 | +19.05% | 263 | 2,213 | 29.20% |
| GOOG240119C00130000 | 2023-01-27 2:56PM EST | 2024-01-19 | 3.50 | 2.97 | 3.60 | +0.48 | +15.89% | 141 | 9,033 | 29.87% |
| GOOG240621C00130000 | 2023-01-27 3:08PM EST | 2024-06-21 | 6.31 | 5.50 | 7.40 | +1.16 | +22.52% | 11 | 1,960 | 34.32% |
| GOOG250117C00130000 | 2023-01-27 3:30PM EST | 2025-01-17 | 9.50 | 9.15 | 10.45 | +1.00 | +11.76% | 10 | 1,779 | 34.64% |
| GOOG250620C00130000 | 2023-01-26 11:50AM EST | 2025-06-20 | 10.50 | 10.20 | 12.80 | 0.00 | - | 1 | 20 | 35.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00130000 | 2022-12-29 3:55PM EST | 2023-02-03 | 41.00 | 27.35 | 31.55 | 0.00 | - | - | 0 | 96.09% |
| GOOG230217P00130000 | 2023-01-24 12:38PM EST | 2023-02-17 | 30.10 | 27.35 | 31.50 | 0.00 | - | 20 | 3 | 54.00% |
| GOOG230317P00130000 | 2023-01-26 10:41AM EST | 2023-03-17 | 32.50 | 27.35 | 31.50 | 0.00 | - | 4 | 44 | 67.55% |
| GOOG230421P00130000 | 2023-01-26 1:48PM EST | 2023-04-21 | 31.47 | 27.35 | 31.45 | 0.00 | - | 2 | 0 | 51.22% |
| GOOG230616P00130000 | 2022-12-21 3:21PM EST | 2023-06-16 | 39.47 | 29.45 | 33.00 | 0.00 | - | 20 | 0 | 48.29% |
| GOOG230915P00130000 | 2022-12-27 11:09AM EST | 2023-09-15 | 41.18 | 29.15 | 32.75 | 0.00 | - | 5 | 0 | 36.60% |
| GOOG240119P00130000 | 2023-01-27 3:19PM EST | 2024-01-19 | 29.35 | 28.75 | 30.55 | -0.81 | -2.69% | 374 | 2,491 | 21.09% |
| GOOG240621P00130000 | 2023-01-26 10:24AM EST | 2024-06-21 | 32.25 | 28.90 | 30.95 | 0.00 | - | 2 | 208 | 19.14% |
| GOOG250117P00130000 | 2023-01-25 11:32AM EST | 2025-01-17 | 35.85 | 29.55 | 31.80 | 0.00 | - | 6 | 224 | 18.45% |
| GOOG250620P00130000 | 2023-01-26 3:21PM EST | 2025-06-20 | 32.91 | 29.00 | 34.00 | 0.00 | - | 10 | 30 | 21.35% |
© 2023 Yahoo. Tous droits réservés.
