Marchés français ouverture 6 h 57 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0761 -0,0006 (-0,05 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 518,72 +123,67 (+0,21 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:300.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00300000 | 2024-04-29 9:42AM EDT | 2024-05-17 | 132.00 | 137.15 | 140.30 | 0.00 | - | 1 | 23 | 103.42% |
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 2024-05-24 | 116.80 | 137.60 | 140.30 | 0.00 | - | - | 1 | 86.87% |
| GS240621C00300000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 104.30 | 137.95 | 142.10 | 0.00 | - | 1 | 116 | 64.97% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 136.50 | 141.50 | 0.00 | - | 2 | 8 | 58.61% |
| GS240816C00300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 106.50 | 136.15 | 142.80 | 0.00 | - | - | 1 | 54.36% |
| GS240920C00300000 | 2024-04-08 9:38AM EDT | 2024-09-20 | 116.35 | 138.75 | 144.00 | 0.00 | - | 1 | 27 | 50.01% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 124.80 | 139.25 | 146.25 | 0.00 | - | 1 | 1 | 50.25% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 140.70 | 144.15 | 0.00 | - | 2 | 11 | 42.48% |
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 2024-12-20 | 119.76 | 141.70 | 146.70 | 0.00 | - | 15 | 30 | 43.51% |
| GS250117C00300000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 135.00 | 142.40 | 147.45 | 0.00 | - | 1 | 572 | 42.20% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 142.00 | 150.05 | 0.00 | - | - | 50 | 41.12% |
| GS250620C00300000 | 2024-04-24 12:04PM EDT | 2025-06-20 | 135.53 | 146.90 | 152.55 | 0.00 | - | 2 | 23 | 38.89% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 2025-12-19 | 149.82 | 153.10 | 157.75 | 0.00 | - | 1 | 209 | 36.56% |
| GS260116C00300000 | 2024-04-19 11:48AM EDT | 2026-01-16 | 127.50 | 152.55 | 157.40 | 0.00 | - | 1 | 15 | 35.46% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 2026-12-18 | 131.17 | 158.00 | 167.00 | 0.00 | - | 1 | 7 | 34.16% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00300000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 23 | 126.56% |
| GS240517P00300000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 590 | 71.88% |
| GS240621P00300000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.25 | +0.01 | +6.67% | 3 | 1,784 | 46.73% |
| GS240719P00300000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.37 | 0.00 | - | 10 | 43 | 39.06% |
| GS240816P00300000 | 2024-05-01 1:11PM EDT | 2024-08-16 | 0.60 | 0.19 | 0.62 | +0.60 | - | - | 1 | 36.04% |
| GS240920P00300000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 1.00 | 0.63 | 0.78 | 0.00 | - | 1 | 530 | 32.32% |
| GS241018P00300000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 3.05 | 1.04 | 1.21 | 0.00 | - | 3 | 20 | 31.85% |
| GS241115P00300000 | 2024-04-15 12:18PM EDT | 2024-11-15 | 3.75 | 1.52 | 1.71 | 0.00 | - | 8 | 34 | 31.50% |
| GS241220P00300000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 2.44 | 2.30 | 2.58 | -0.51 | -17.29% | 20 | 3,693 | 31.65% |
| GS250117P00300000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 3.18 | 3.05 | 3.30 | -0.37 | -10.42% | 39 | 3,290 | 31.64% |
| GS250321P00300000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 4.50 | 4.00 | 5.00 | -2.50 | -35.71% | 1 | 23 | 31.52% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 2025-06-20 | 9.85 | 6.15 | 7.00 | 0.00 | - | 1 | 206 | 30.60% |
| GS251219P00300000 | 2024-04-24 12:23PM EDT | 2025-12-19 | 12.34 | 9.35 | 10.65 | 0.00 | - | 1 | 126 | 29.12% |
| GS260116P00300000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 12.25 | 10.25 | 11.25 | 0.00 | - | 40 | 165 | 29.00% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 2026-12-18 | 19.97 | 15.20 | 21.95 | 0.00 | - | 5 | 41 | 30.25% |
