Marchés français ouverture 7 h 17 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
59 579,18 +171,65 (+0,29 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 52.00 | 56.55 | 60.55 | 0.00 | - | 1 | 2 | 59.38% |
| GS240517C00380000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 54.00 | 57.30 | 60.30 | 0.00 | - | 13 | 300 | 58.70% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 57.95 | 62.20 | 0.00 | - | 1 | 2 | 57.20% |
| GS240531C00380000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 61.50 | 58.15 | 61.10 | +7.33 | +13.53% | 1 | 23 | 44.58% |
| GS240607C00380000 | 2024-05-03 2:52PM EDT | 2024-06-07 | 61.32 | 56.85 | 61.90 | +61.32 | - | 1 | 10 | 42.79% |
| GS240621C00380000 | 2024-05-02 2:52PM EDT | 2024-06-21 | 55.00 | 58.55 | 62.80 | 0.00 | - | 3 | 887 | 38.67% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 42.93 | 60.50 | 64.00 | 0.00 | - | 20 | 177 | 33.33% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 63.45 | 66.70 | 0.00 | - | 3 | 6 | 33.04% |
| GS240920C00380000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 69.67 | 64.60 | 67.70 | +8.10 | +13.16% | 1 | 1,790 | 29.94% |
| GS241018C00380000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 68.65 | 68.25 | 69.85 | +24.15 | +54.27% | 1 | 30 | 29.88% |
| GS241115C00380000 | 2024-05-02 12:53PM EDT | 2024-11-15 | 65.82 | 71.60 | 73.25 | 0.00 | - | 1 | 39 | 31.24% |
| GS241220C00380000 | 2024-05-03 2:14PM EDT | 2024-12-20 | 76.50 | 73.85 | 75.40 | +8.45 | +12.42% | 1 | 74 | 30.77% |
| GS250117C00380000 | 2024-05-03 1:01PM EDT | 2025-01-17 | 78.30 | 76.25 | 77.70 | +6.30 | +8.75% | 2 | 998 | 31.04% |
| GS250321C00380000 | 2024-05-03 12:32PM EDT | 2025-03-21 | 82.40 | 80.05 | 83.40 | +22.95 | +38.60% | 2 | 16 | 32.11% |
| GS250620C00380000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 80.10 | 85.10 | 88.65 | 0.00 | - | 2 | 106 | 31.74% |
| GS251219C00380000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 99.14 | 94.20 | 97.40 | +9.58 | +10.70% | 1 | 57 | 31.05% |
| GS260116C00380000 | 2024-04-29 1:56PM EDT | 2026-01-16 | 94.57 | 94.10 | 98.60 | 0.00 | - | 10 | 54 | 30.96% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 105.00 | 113.95 | 0.00 | - | 10 | 12 | 31.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00380000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.16 | 0.00 | - | 10 | 197 | 52.05% |
| GS240517P00380000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.13 | -0.11 | -52.38% | 942 | 1,931 | 34.38% |
| GS240524P00380000 | 2024-05-02 1:22PM EDT | 2024-05-24 | 0.38 | 0.15 | 0.20 | 0.00 | - | 2 | 31 | 29.44% |
| GS240531P00380000 | 2024-05-01 1:45PM EDT | 2024-05-31 | 0.78 | 0.27 | 0.36 | 0.00 | - | 1 | 28 | 27.86% |
| GS240607P00380000 | 2024-05-02 1:22PM EDT | 2024-06-07 | 0.78 | 0.28 | 0.68 | 0.00 | - | 2 | 16 | 27.92% |
| GS240621P00380000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.84 | -0.42 | -35.00% | 30 | 1,264 | 24.54% |
| GS240719P00380000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 2.18 | 2.13 | 2.25 | -0.69 | -24.04% | 48 | 231 | 24.68% |
| GS240816P00380000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.50 | -0.75 | -18.29% | 4 | 134 | 24.01% |
| GS240920P00380000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 5.12 | 5.20 | 5.40 | -1.78 | -25.80% | 1 | 1,010 | 24.00% |
| GS241018P00380000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 7.00 | 6.75 | 7.10 | -2.50 | -26.32% | 1 | 147 | 24.25% |
| GS241115P00380000 | 2024-05-01 10:38AM EDT | 2024-11-15 | 11.10 | 8.50 | 8.90 | 0.00 | - | 1 | 98 | 24.58% |
| GS241220P00380000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 10.82 | 10.75 | 11.10 | -1.83 | -14.47% | 1 | 51 | 24.91% |
| GS250117P00380000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 12.70 | 12.40 | 12.90 | -1.90 | -13.01% | 15 | 1,332 | 25.21% |
| GS250321P00380000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 14.99 | 14.80 | 15.70 | -11.11 | -42.57% | 1 | 12 | 24.87% |
| GS250620P00380000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 21.25 | 18.95 | 20.85 | 0.00 | - | 5 | 297 | 25.48% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 24.35 | 26.05 | 0.00 | - | 2 | 16 | 24.08% |
| GS260116P00380000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 32.45 | 25.60 | 28.45 | 0.00 | - | 1 | 11 | 24.80% |
| GS261218P00380000 | 2024-05-02 11:14AM EDT | 2026-12-18 | 38.52 | 31.30 | 38.85 | 0.00 | - | 3 | 14 | 24.33% |
