Marchés français ouverture 3 h 59 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
18 429,54 -46,38 (-0,25 %) Bitcoin EUR
59 329,11 +636,55 (+1,08 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00370000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 59.03 | 66.15 | 70.55 | +59.03 | - | - | 1 | 66.70% |
| GS240517C00370000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 62.11 | 67.25 | 70.70 | 0.00 | - | 1 | 57 | 55.76% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 56.00 | 68.05 | 71.30 | 0.00 | - | 1 | 1 | 50.76% |
| GS240531C00370000 | 2024-05-02 3:06PM EDT | 2024-05-31 | 64.74 | 68.05 | 70.95 | 0.00 | - | 1 | 3 | 50.78% |
| GS240621C00370000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 71.39 | 68.25 | 72.50 | +13.39 | +23.09% | 2 | 8,826 | 43.09% |
| GS240719C00370000 | 2024-04-30 3:31PM EDT | 2024-07-19 | 61.65 | 69.30 | 73.45 | 0.00 | - | 2 | 76 | 36.40% |
| GS240816C00370000 | 2024-04-30 9:50AM EDT | 2024-08-16 | 64.13 | 70.80 | 75.85 | 0.00 | - | 4 | 30 | 35.52% |
| GS240920C00370000 | 2024-04-30 3:17PM EDT | 2024-09-20 | 66.35 | 74.55 | 76.70 | 0.00 | - | 2 | 198 | 31.96% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 52.02 | 76.60 | 79.50 | 0.00 | - | 1 | 29 | 32.75% |
| GS241115C00370000 | 2024-04-26 10:46AM EDT | 2024-11-15 | 70.02 | 79.75 | 81.50 | 0.00 | - | 1 | 140 | 32.55% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 57.21 | 80.00 | 83.40 | 0.00 | - | 1 | 33 | 31.87% |
| GS250117C00370000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 77.22 | 83.70 | 85.65 | 0.00 | - | 1 | 567 | 32.16% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.45 | 87.10 | 90.95 | 0.00 | - | 6 | 33 | 33.04% |
| GS250620C00370000 | 2024-05-03 3:07PM EDT | 2025-06-20 | 94.35 | 92.95 | 95.95 | +7.10 | +8.14% | 1 | 57 | 32.55% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 2025-12-19 | 75.14 | 100.95 | 104.30 | 0.00 | - | 2 | 188 | 31.69% |
| GS260116C00370000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 99.94 | 99.20 | 105.20 | 0.00 | - | 6 | 28 | 31.45% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 113.35 | 119.90 | 0.00 | - | 1 | 16 | 31.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00370000 | 2024-04-30 1:33PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 900 | 51.95% |
| GS240517P00370000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.21 | -0.05 | -35.71% | 10 | 559 | 44.43% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 2024-05-24 | 0.39 | 0.09 | 0.15 | 0.00 | - | 2 | 24 | 33.64% |
| GS240531P00370000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.28 | 0.17 | 0.26 | -0.08 | -22.22% | 1 | 83 | 31.15% |
| GS240621P00370000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.53 | 0.49 | 0.58 | -0.41 | -43.62% | 20 | 856 | 26.54% |
| GS240719P00370000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 1.58 | 1.51 | 1.59 | -0.60 | -27.52% | 18 | 154 | 25.93% |
| GS240816P00370000 | 2024-05-02 12:40PM EDT | 2024-08-16 | 3.36 | 2.41 | 2.84 | 0.00 | - | 1 | 920 | 25.70% |
| GS240920P00370000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 4.20 | 3.95 | 4.15 | -1.05 | -20.00% | 1 | 1,181 | 24.84% |
| GS241018P00370000 | 2024-04-30 11:27AM EDT | 2024-10-18 | 7.05 | 5.30 | 5.60 | 0.00 | - | 6 | 56 | 24.99% |
| GS241115P00370000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 8.55 | 6.85 | 7.45 | 0.00 | - | 3 | 103 | 25.62% |
| GS241220P00370000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 9.40 | 8.85 | 9.25 | -8.68 | -48.01% | 2 | 72 | 25.65% |
| GS250117P00370000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 10.56 | 10.10 | 10.90 | -1.56 | -12.87% | 3 | 462 | 25.91% |
| GS250321P00370000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 13.07 | 12.85 | 14.00 | -2.53 | -16.22% | 1 | 79 | 25.95% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 16.75 | 18.45 | 0.00 | - | 1 | 59 | 26.15% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 32.04% |
| GS260116P00370000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 26.00 | 22.20 | 25.70 | 0.00 | - | 9 | 176 | 25.37% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 25.29% |
