Marchés français ouverture 5 h 25 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
1,0769 +0,0002 (+0,02 %) HANG SENG
18 475,92 0,00 (0,00 %) Bitcoin EUR
59 733,47 +986,21 (+1,68 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 111.25 | 107.10 | 110.10 | +13.05 | +13.29% | 1 | 7 | 77.15% |
| GS240621C00330000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 109.37 | 107.95 | 110.70 | +5.42 | +5.21% | 21 | 1,062 | 54.93% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240816C00330000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 112.03 | 107.15 | 115.20 | +14.25 | +14.57% | 1 | 1 | 49.26% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 109.95 | 115.20 | 0.00 | - | 1 | 77 | 42.55% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 2024-10-18 | 83.85 | 110.80 | 115.65 | 0.00 | - | - | 1 | 39.58% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 113.00 | 116.45 | 0.00 | - | 2 | 2 | 37.87% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 114.25 | 119.20 | 0.00 | - | 1 | 1 | 38.58% |
| GS250117C00330000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 118.45 | 115.40 | 120.45 | +8.45 | +7.68% | 2 | 543 | 37.92% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 118.10 | 122.40 | 0.00 | - | 7 | 7 | 36.00% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 111.45 | 123.35 | 127.20 | 0.00 | - | 2 | 30 | 35.90% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 129.80 | 132.80 | 0.00 | - | 6 | 212 | 33.66% |
| GS260116C00330000 | 2024-04-29 1:56PM EDT | 2026-01-16 | 128.78 | 130.50 | 135.25 | 0.00 | - | 10 | 13 | 34.46% |
| GS261218C00330000 | 2024-04-29 1:29PM EDT | 2026-12-18 | 139.74 | 137.00 | 145.95 | 0.00 | - | 1 | 24 | 33.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 7 | 81.25% |
| GS240517P00330000 | 2024-05-03 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 1,150 | 63.28% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 52.15% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 43.26% |
| GS240621P00330000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 3 | 1,047 | 37.09% |
| GS240719P00330000 | 2024-04-26 2:59PM EDT | 2024-07-19 | 0.80 | 0.40 | 0.51 | 0.00 | - | 4 | 123 | 31.84% |
| GS240816P00330000 | 2024-04-30 9:52AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.04 | 0.00 | - | 3 | 39 | 30.76% |
| GS240920P00330000 | 2024-04-30 1:10PM EDT | 2024-09-20 | 2.03 | 1.38 | 1.54 | 0.00 | - | 1 | 375 | 28.74% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 2.11 | 2.31 | 0.00 | - | 2 | 2 | 28.65% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 2.91 | 3.10 | 0.00 | - | 3 | 25 | 28.46% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 4.05 | 4.45 | 0.00 | - | 1 | 61 | 28.83% |
| GS250117P00330000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 7.10 | 5.05 | 5.50 | 0.00 | - | 2 | 1,502 | 28.93% |
| GS250321P00330000 | 2024-04-29 11:35AM EDT | 2025-03-21 | 8.10 | 6.70 | 7.80 | 0.00 | - | 2 | 22 | 28.94% |
| GS250620P00330000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 11.20 | 9.55 | 10.40 | 0.00 | - | 1 | 124 | 28.21% |
| GS251219P00330000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 18.30 | 13.90 | 15.35 | 0.00 | - | 5 | 126 | 27.31% |
| GS260116P00330000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 17.50 | 13.05 | 15.95 | 0.00 | - | 2 | 94 | 27.11% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 28.72% |
