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
21 153,68 -192,98 (-0,90 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00075000 | 2023-01-23 12:05PM EST | 2023-02-03 | 25.71 | 23.60 | 27.70 | 0.00 | - | 1 | 1 | 208.30% |
| GOOG230210C00075000 | 2023-01-27 11:22AM EST | 2023-02-10 | 25.47 | 23.70 | 27.80 | +3.22 | +14.47% | 1 | 57 | 65.23% |
| GOOG230217C00075000 | 2023-01-27 3:47PM EST | 2023-02-17 | 26.24 | 24.00 | 26.70 | +4.65 | +21.54% | 12 | 324 | 97.17% |
| GOOG230317C00075000 | 2023-01-23 11:01AM EST | 2023-03-17 | 26.50 | 24.40 | 28.35 | 0.00 | - | 2 | 106 | 57.37% |
| GOOG230421C00075000 | 2023-01-25 3:14PM EST | 2023-04-21 | 23.28 | 26.20 | 28.65 | 0.00 | - | 6 | 97 | 57.23% |
| GOOG230616C00075000 | 2023-01-27 12:27PM EST | 2023-06-16 | 28.17 | 27.15 | 30.05 | +0.74 | +2.70% | 2 | 144 | 53.25% |
| GOOG230915C00075000 | 2023-01-17 10:29AM EST | 2023-09-15 | 22.23 | 29.20 | 31.75 | 0.00 | - | 1 | 200 | 51.01% |
| GOOG240119C00075000 | 2023-01-27 2:35PM EST | 2024-01-19 | 32.30 | 31.80 | 32.35 | +3.30 | +11.38% | 18 | 3,699 | 48.05% |
| GOOG240621C00075000 | 2023-01-26 3:36PM EST | 2024-06-21 | 33.10 | 33.50 | 36.40 | 0.00 | - | 2 | 208 | 52.04% |
| GOOG250117C00075000 | 2023-01-27 3:35PM EST | 2025-01-17 | 37.65 | 36.30 | 40.00 | +2.15 | +6.06% | 1 | 431 | 52.42% |
| GOOG250620C00075000 | 2023-01-26 11:06AM EST | 2025-06-20 | 35.40 | 38.15 | 40.85 | 0.00 | - | 3 | 78 | 49.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00075000 | 2023-01-27 2:39PM EST | 2023-02-03 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 15 | 1,170 | 92.19% |
| GOOG230210P00075000 | 2023-01-27 12:13PM EST | 2023-02-10 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 2 | 491 | 64.06% |
| GOOG230217P00075000 | 2023-01-27 3:01PM EST | 2023-02-17 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 121 | 3,816 | 57.03% |
| GOOG230224P00075000 | 2023-01-27 11:06AM EST | 2023-02-24 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1 | 98 | 51.76% |
| GOOG230303P00075000 | 2023-01-27 1:26PM EST | 2023-03-03 | 0.10 | 0.11 | 0.14 | -0.14 | -58.33% | 1 | 36 | 49.61% |
| GOOG230317P00075000 | 2023-01-27 2:15PM EST | 2023-03-17 | 0.20 | 0.23 | 0.25 | -0.09 | -31.03% | 61 | 5,141 | 46.48% |
| GOOG230421P00075000 | 2023-01-27 3:45PM EST | 2023-04-21 | 0.48 | 0.38 | 0.50 | -0.06 | -11.11% | 7 | 1,240 | 40.99% |
| GOOG230616P00075000 | 2023-01-27 12:15PM EST | 2023-06-16 | 0.98 | 1.02 | 1.07 | -0.20 | -16.95% | 3 | 1,756 | 38.46% |
| GOOG230721P00075000 | 2023-01-26 2:15PM EST | 2023-07-21 | 1.44 | 1.28 | 1.38 | 0.00 | - | 31 | 43 | 37.06% |
| GOOG230915P00075000 | 2023-01-27 12:53PM EST | 2023-09-15 | 1.72 | 1.81 | 1.90 | -0.25 | -12.69% | 6 | 3,981 | 35.71% |
| GOOG240119P00075000 | 2023-01-27 2:34PM EST | 2024-01-19 | 2.73 | 2.69 | 2.92 | -0.67 | -19.71% | 325 | 6,363 | 33.50% |
| GOOG240621P00075000 | 2023-01-13 2:21PM EST | 2024-06-21 | 5.35 | 1.79 | 5.70 | 0.00 | - | 4 | 171 | 37.29% |
| GOOG250117P00075000 | 2023-01-27 11:21AM EST | 2025-01-17 | 4.85 | 3.75 | 6.30 | -0.25 | -4.90% | 2 | 1,792 | 32.96% |
| GOOG250620P00075000 | 2023-01-24 1:32PM EST | 2025-06-20 | 5.75 | 4.40 | 8.00 | 0.00 | - | 3 | 117 | 33.83% |
© 2023 Yahoo. Tous droits réservés.
