La bourse ferme dans 7 h 11 min
CAC 40
7 965,38 +7,81 (+0,10 %) Euro Stoxx 50
4 922,22 +0,74 (+0,02 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 330,60 +22,00 (+0,95 %) Bitcoin EUR
59 923,30 +736,59 (+1,24 %)
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
Avant Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00390000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 49.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240517C00390000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 52.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 2024-06-07 | 33.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621C00390000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 49.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240719C00390000 | 2024-05-01 1:35PM EDT | 2024-07-19 | 44.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 42.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240920C00390000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 50.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241018C00390000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00390000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00390000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 58.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS250117C00390000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250321C00390000 | 2024-04-29 10:04AM EDT | 2025-03-21 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00390000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 73.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS251219C00390000 | 2024-05-03 9:44AM EDT | 2025-12-19 | 92.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00390000 | 2024-05-01 3:16PM EDT | 2026-01-16 | 88.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00390000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS240517P00390000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GS240524P00390000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240531P00390000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS240607P00390000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240621P00390000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| GS240719P00390000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GS240816P00390000 | 2024-05-03 12:07PM EDT | 2024-08-16 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240920P00390000 | 2024-05-02 1:49PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS241018P00390000 | 2024-04-30 1:53PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GS241115P00390000 | 2024-04-29 11:26AM EDT | 2024-11-15 | 12.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS241220P00390000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250117P00390000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS250321P00390000 | 2024-05-03 11:23AM EDT | 2025-03-21 | 17.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GS250620P00390000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 24.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS260116P00390000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
