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
21 240,62 -71,42 (-0,34 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00080000 | 2023-01-27 12:13PM EST | 2023-02-03 | 20.65 | 18.60 | 22.75 | +1.65 | +8.68% | 1 | 65 | 176.81% |
| GOOG230210C00080000 | 2023-01-27 9:59AM EST | 2023-02-10 | 20.55 | 18.90 | 21.40 | -0.27 | -1.30% | 17 | 24 | 89.36% |
| GOOG230217C00080000 | 2023-01-27 2:13PM EST | 2023-02-17 | 21.70 | 20.40 | 23.00 | +2.70 | +14.21% | 37 | 2,098 | 80.62% |
| GOOG230224C00080000 | 2023-01-09 1:31PM EST | 2023-02-24 | 12.50 | 19.70 | 23.10 | 0.00 | - | - | 5 | 63.18% |
| GOOG230317C00080000 | 2023-01-27 10:02AM EST | 2023-03-17 | 22.50 | 21.10 | 22.00 | +4.90 | +27.84% | 10 | 377 | 50.34% |
| GOOG230421C00080000 | 2023-01-27 10:02AM EST | 2023-04-21 | 22.24 | 20.65 | 23.25 | +1.90 | +9.34% | 2 | 685 | 55.44% |
| GOOG230616C00080000 | 2023-01-26 12:49PM EST | 2023-06-16 | 21.95 | 22.50 | 25.45 | 0.00 | - | 1 | 272 | 56.29% |
| GOOG230915C00080000 | 2023-01-24 2:42PM EST | 2023-09-15 | 24.25 | 25.20 | 27.45 | 0.00 | - | 4 | 609 | 52.39% |
| GOOG240119C00080000 | 2023-01-27 2:01PM EST | 2024-01-19 | 28.60 | 28.00 | 29.35 | +4.45 | +18.43% | 3 | 645 | 48.43% |
| GOOG240621C00080000 | 2023-01-27 1:21PM EST | 2024-06-21 | 30.70 | 30.30 | 32.60 | +3.00 | +10.83% | 5 | 557 | 49.21% |
| GOOG250117C00080000 | 2023-01-27 3:48PM EST | 2025-01-17 | 34.30 | 33.05 | 35.00 | +1.95 | +6.03% | 13 | 1,813 | 46.78% |
| GOOG250620C00080000 | 2023-01-26 10:57AM EST | 2025-06-20 | 32.60 | 35.05 | 38.50 | 0.00 | - | 3 | 7 | 49.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00080000 | 2023-01-27 3:05PM EST | 2023-02-03 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 664 | 527 | 71.48% |
| GOOG230210P00080000 | 2023-01-27 3:04PM EST | 2023-02-10 | 0.06 | 0.07 | 0.09 | -0.06 | -50.00% | 26 | 10,430 | 58.01% |
| GOOG230217P00080000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 1,026 | 6,846 | 51.17% |
| GOOG230224P00080000 | 2023-01-27 3:14PM EST | 2023-02-24 | 0.17 | 0.17 | 0.20 | -0.13 | -43.33% | 5 | 104 | 47.95% |
| GOOG230303P00080000 | 2023-01-27 2:11PM EST | 2023-03-03 | 0.21 | 0.23 | 0.39 | -0.11 | -34.38% | 3 | 106 | 49.22% |
| GOOG230317P00080000 | 2023-01-27 3:42PM EST | 2023-03-17 | 0.39 | 0.43 | 0.45 | -0.12 | -23.53% | 93 | 4,845 | 42.97% |
| GOOG230421P00080000 | 2023-01-27 3:27PM EST | 2023-04-21 | 0.77 | 0.81 | 0.84 | -0.12 | -13.48% | 344 | 7,672 | 38.48% |
| GOOG230616P00080000 | 2023-01-27 2:57PM EST | 2023-06-16 | 1.49 | 1.55 | 1.63 | -0.24 | -13.87% | 39 | 3,598 | 36.54% |
| GOOG230721P00080000 | 2023-01-27 11:48AM EST | 2023-07-21 | 1.85 | 1.89 | 1.99 | -0.43 | -18.86% | 15 | 158 | 35.05% |
| GOOG230915P00080000 | 2023-01-27 10:02AM EST | 2023-09-15 | 2.50 | 2.53 | 2.62 | -0.28 | -10.07% | 2 | 5,565 | 33.85% |
| GOOG240119P00080000 | 2023-01-27 12:03PM EST | 2024-01-19 | 3.60 | 3.55 | 3.85 | -0.51 | -12.41% | 234 | 2,928 | 32.03% |
| GOOG240621P00080000 | 2023-01-25 1:45PM EST | 2024-06-21 | 5.78 | 3.75 | 5.30 | 0.00 | - | 2 | 229 | 31.13% |
| GOOG250117P00080000 | 2023-01-27 2:19PM EST | 2025-01-17 | 5.80 | 5.80 | 7.55 | -0.60 | -9.37% | 4 | 1,871 | 31.58% |
| GOOG250620P00080000 | 2023-01-25 12:47PM EST | 2025-06-20 | 8.00 | 5.90 | 9.50 | 0.00 | - | 2 | 32 | 32.74% |
© 2023 Yahoo. Tous droits réservés.
