La bourse ferme dans 2 h 34 min
CAC 40
7 102,17 +19,75 (+0,28 %) Euro Stoxx 50
4 184,68 +21,23 (+0,51 %) Dow Jones
34 086,04 +368,95 (+1,09 %) EUR/USD
1,0911 +0,0045 (+0,41 %) Gold future
1 946,10 +0,80 (+0,04 %) BTC-EUR
21 189,62 -101,00 (-0,47 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00085000 | 2023-01-31 10:54AM EST | 2023-02-03 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOG230210C00085000 | 2023-01-31 3:23PM EST | 2023-02-10 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG230217C00085000 | 2023-01-31 2:28PM EST | 2023-02-17 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 5,440 | 0.00% |
| GOOG230224C00085000 | 2023-01-20 11:32AM EST | 2023-02-24 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG230310C00085000 | 2023-01-26 2:51PM EST | 2023-03-10 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GOOG230317C00085000 | 2023-01-30 2:27PM EST | 2023-03-17 | 14.97 | 0.00 | 0.00 | 0.00 | - | 4 | 1,554 | 0.00% |
| GOOG230421C00085000 | 2023-01-31 12:55PM EST | 2023-04-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,311 | 0.00% |
| GOOG230616C00085000 | 2023-01-31 3:04PM EST | 2023-06-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| GOOG230721C00085000 | 2023-01-31 3:18PM EST | 2023-07-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 34 | 218 | 0.00% |
| GOOG230915C00085000 | 2023-01-30 2:10PM EST | 2023-09-15 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 0.00% |
| GOOG240119C00085000 | 2023-01-31 9:41AM EST | 2024-01-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 0.00% |
| GOOG240621C00085000 | 2023-01-26 1:04PM EST | 2024-06-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 7 | 562 | 0.00% |
| GOOG250117C00085000 | 2023-01-31 3:18PM EST | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 793 | 0.00% |
| GOOG250620C00085000 | 2023-01-31 10:10AM EST | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00085000 | 2023-01-31 3:57PM EST | 2023-02-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 149 | 2,036 | 50.00% |
| GOOG230210P00085000 | 2023-01-31 3:52PM EST | 2023-02-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 768 | 1,081 | 25.00% |
| GOOG230217P00085000 | 2023-01-31 3:57PM EST | 2023-02-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 118 | 15,257 | 12.50% |
| GOOG230224P00085000 | 2023-01-30 2:01PM EST | 2023-02-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 64 | 274 | 12.50% |
| GOOG230303P00085000 | 2023-01-31 2:12PM EST | 2023-03-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| GOOG230310P00085000 | 2023-01-31 2:02PM EST | 2023-03-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 12.50% |
| GOOG230317P00085000 | 2023-01-31 3:10PM EST | 2023-03-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 63 | 12,367 | 12.50% |
| GOOG230421P00085000 | 2023-01-31 3:30PM EST | 2023-04-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 174 | 6,352 | 6.25% |
| GOOG230616P00085000 | 2023-01-31 3:50PM EST | 2023-06-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 41 | 4,903 | 6.25% |
| GOOG230721P00085000 | 2023-01-31 3:51PM EST | 2023-07-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 6.25% |
| GOOG230915P00085000 | 2023-01-31 3:05PM EST | 2023-09-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 16 | 2,872 | 6.25% |
| GOOG240119P00085000 | 2023-01-31 2:16PM EST | 2024-01-19 | 5.14 | 0.00 | 0.00 | 0.00 | - | 77 | 4,922 | 3.13% |
| GOOG240621P00085000 | 2023-01-30 12:41PM EST | 2024-06-21 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 3.13% |
| GOOG250117P00085000 | 2023-01-31 3:29PM EST | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 2,175 | 3.13% |
| GOOG250620P00085000 | 2023-01-30 1:50PM EST | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 3.13% |
© 2023 Yahoo. Tous droits réservés.
