La bourse ferme dans 7 h 11 min
CAC 40
7 965,43 +7,86 (+0,10 %) Euro Stoxx 50
4 922,19 +0,71 (+0,01 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0006 (+0,05 %) Gold future
2 330,30 +21,70 (+0,94 %) 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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00400000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 40.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240517C00400000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 41.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS240524C00400000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 29.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GS240531C00400000 | 2024-05-02 12:08PM EDT | 2024-05-31 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00400000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 40.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240719C00400000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 45.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816C00400000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 48.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240920C00400000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241018C00400000 | 2024-04-29 1:50PM EDT | 2024-10-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241115C00400000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 51.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS241220C00400000 | 2024-05-01 12:58PM EDT | 2024-12-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00400000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 63.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS250321C00400000 | 2024-05-03 11:01AM EDT | 2025-03-21 | 67.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250620C00400000 | 2024-05-02 12:53PM EDT | 2025-06-20 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00400000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00400000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 81.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS261218C00400000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 100.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00400000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| GS240517P00400000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| GS240524P00400000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GS240531P00400000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GS240607P00400000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GS240614P00400000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240621P00400000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GS240719P00400000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
| GS240816P00400000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 6.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS240920P00400000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS241018P00400000 | 2024-05-03 1:47PM EDT | 2024-10-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241115P00400000 | 2024-05-01 12:10PM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS241220P00400000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS250117P00400000 | 2024-05-03 12:32PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GS250321P00400000 | 2024-05-01 11:15AM EDT | 2025-03-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 25.56% |
| GS260116P00400000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
