Marchés français ouverture 6 h 33 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
1,0763 -0,0003 (-0,03 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 753,12 +280,88 (+0,47 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 117.10 | 120.15 | 0.00 | - | 1 | 101 | 85.16% |
| GS240621C00320000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 119.28 | 117.85 | 120.70 | +5.42 | +4.76% | 26 | 674 | 50.11% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 116.80 | 121.75 | 0.00 | - | 10 | 17 | 51.42% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 107.75 | 114.50 | 0.00 | - | 1 | 60 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 123.25 | 128.30 | 0.00 | - | - | 1 | 40.21% |
| GS250117C00320000 | 2024-05-03 1:16PM EDT | 2025-01-17 | 129.94 | 124.25 | 129.35 | +31.54 | +32.05% | 1 | 1,030 | 39.31% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 126.70 | 130.65 | 0.00 | - | 1 | 6 | 36.68% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 119.80 | 131.55 | 134.90 | 0.00 | - | 2 | 15 | 36.32% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 137.10 | 141.90 | 0.00 | - | 2 | 41 | 35.23% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 138.05 | 143.30 | 0.00 | - | 1 | 24 | 35.36% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 144.00 | 152.95 | 0.00 | - | 4 | 155 | 33.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 8 | 106.84% |
| GS240517P00320000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 100 | 68.95% |
| GS240621P00320000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.28 | 0.00 | - | 1 | 1,252 | 40.21% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.29 | 0.50 | 0.00 | - | 1 | 249 | 34.69% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 0.44 | 0.86 | 0.00 | - | 10 | 11 | 32.41% |
| GS240920P00320000 | 2024-04-29 9:32AM EDT | 2024-09-20 | 1.60 | 1.08 | 1.22 | 0.00 | - | 1 | 415 | 29.87% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 1.65 | 1.83 | 0.00 | - | 6 | 22 | 29.58% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.80 | 2.32 | 2.53 | 0.00 | - | 9 | 21 | 29.41% |
| GS241220P00320000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 3.38 | 3.30 | 3.70 | -1.12 | -24.89% | 11 | 60 | 29.72% |
| GS250117P00320000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 4.45 | 4.15 | 4.65 | -0.65 | -12.75% | 25 | 1,526 | 29.82% |
| GS250321P00320000 | 2024-05-01 3:26PM EDT | 2025-03-21 | 6.73 | 5.65 | 6.20 | 0.00 | - | 1 | 10 | 29.03% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 8.30 | 9.85 | 0.00 | - | 10 | 86 | 29.75% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 12.35 | 13.40 | 0.00 | - | 2 | 120 | 27.72% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 16.75 | 13.30 | 14.20 | 0.00 | - | 2 | 93 | 27.70% |
