Marchés français ouverture 5 h 50 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
1,0770 +0,0003 (+0,03 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 806,98 +792,04 (+1,34 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00420000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 18.20 | 16.75 | 20.80 | +4.40 | +31.88% | 59 | 158 | 44.48% |
| GS240517C00420000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 19.90 | 18.85 | 21.35 | +3.95 | +24.76% | 31 | 1,209 | 31.12% |
| GS240524C00420000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 21.15 | 20.45 | 25.55 | +4.89 | +30.07% | 7 | 92 | 37.67% |
| GS240531C00420000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 22.05 | 21.50 | 26.25 | +3.60 | +19.51% | 7 | 33 | 33.92% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 24.55 | 18.15 | 24.75 | +6.45 | +35.64% | 3 | 3 | 26.81% |
| GS240621C00420000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 25.30 | 23.65 | 24.65 | +3.60 | +16.59% | 128 | 920 | 22.28% |
| GS240719C00420000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 29.09 | 28.85 | 30.30 | +3.42 | +13.32% | 15 | 816 | 25.66% |
| GS240816C00420000 | 2024-05-03 12:14PM EDT | 2024-08-16 | 34.36 | 32.60 | 36.95 | +6.56 | +23.60% | 5 | 122 | 29.60% |
| GS240920C00420000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 36.00 | 35.60 | 37.00 | +4.25 | +13.39% | 14 | 370 | 25.62% |
| GS241018C00420000 | 2024-05-03 1:58PM EDT | 2024-10-18 | 41.00 | 38.95 | 40.60 | +7.50 | +22.39% | 15 | 98 | 26.58% |
| GS241115C00420000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 37.05 | 42.90 | 44.55 | 0.00 | - | 1 | 167 | 27.85% |
| GS241220C00420000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 41.10 | 45.55 | 47.15 | 0.00 | - | 4 | 155 | 27.60% |
| GS250117C00420000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 49.40 | 49.05 | 50.25 | +2.85 | +6.12% | 19 | 802 | 28.26% |
| GS250321C00420000 | 2024-04-30 10:44AM EDT | 2025-03-21 | 49.70 | 53.50 | 55.30 | 0.00 | - | 2 | 114 | 28.55% |
| GS250620C00420000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 59.10 | 59.40 | 61.90 | 0.00 | - | 1 | 197 | 28.90% |
| GS251219C00420000 | 2024-05-03 1:18PM EDT | 2025-12-19 | 73.43 | 69.95 | 72.30 | +7.55 | +11.46% | 1 | 91 | 28.93% |
| GS260116C00420000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 73.37 | 71.50 | 75.30 | +5.24 | +7.69% | 5 | 100 | 29.65% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 83.02 | 83.00 | 91.95 | 0.00 | - | 3 | 2 | 30.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00420000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.32 | 0.22 | 0.35 | -1.00 | -75.76% | 455 | 233 | 24.07% |
| GS240517P00420000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.12 | 1.07 | 1.16 | -1.35 | -54.66% | 282 | 565 | 21.40% |
| GS240524P00420000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 2.01 | 1.90 | 2.00 | -1.67 | -45.38% | 44 | 159 | 20.53% |
| GS240531P00420000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 3.05 | 3.05 | 3.20 | -2.30 | -42.99% | 40 | 75 | 21.23% |
| GS240607P00420000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 4.07 | 3.65 | 4.60 | +4.07 | - | 42 | 18 | 22.30% |
| GS240614P00420000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 4.95 | 4.50 | 5.85 | +4.95 | - | 10 | 0 | 22.89% |
| GS240621P00420000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.60 | -2.00 | -26.67% | 126 | 476 | 20.64% |
| GS240719P00420000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 9.20 | 8.90 | 9.35 | -2.52 | -21.50% | 161 | 145 | 21.81% |
| GS240816P00420000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 11.45 | 10.35 | 11.95 | -1.95 | -14.55% | 53 | 129 | 21.71% |
| GS240920P00420000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 14.65 | 14.30 | 14.70 | -2.90 | -16.52% | 5 | 130 | 21.53% |
| GS241018P00420000 | 2024-05-03 12:42PM EDT | 2024-10-18 | 16.40 | 16.75 | 17.25 | -3.19 | -16.28% | 6 | 49 | 21.95% |
| GS241115P00420000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 18.75 | 18.65 | 19.75 | -3.98 | -17.51% | 1 | 137 | 22.39% |
| GS241220P00420000 | 2024-04-29 2:47PM EDT | 2024-12-20 | 24.40 | 21.40 | 22.50 | 0.00 | - | 1 | 29 | 22.71% |
| GS250117P00420000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 23.65 | 23.45 | 24.40 | -3.65 | -13.37% | 9 | 109 | 22.81% |
| GS250321P00420000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 30.90 | 26.65 | 28.10 | 0.00 | - | 1 | 21 | 22.81% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 30.83% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 24.97% |
| GS260116P00420000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 47.75 | 37.85 | 40.65 | 0.00 | - | 8 | 38 | 22.13% |
| GS261218P00420000 | 2024-05-01 1:24PM EDT | 2026-12-18 | 52.20 | 46.05 | 52.95 | +52.20 | - | - | 10 | 22.37% |
