La bourse ferme dans 8 h 9 min
CAC 40
7 967,07 +9,50 (+0,12 %) Euro Stoxx 50
4 928,69 +7,21 (+0,15 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 323,00 +14,40 (+0,62 %) Bitcoin EUR
59 645,81 +496,74 (+0,84 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00430000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 9.52 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| GS240517C00430000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| GS240524C00430000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS240531C00430000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 14.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS240607C00430000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 14.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240614C00430000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 16.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240621C00430000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 17.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| GS240719C00430000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 24.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS240816C00430000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240920C00430000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 29.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS241018C00430000 | 2024-04-30 2:52PM EDT | 2024-10-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS241115C00430000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00430000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 41.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117C00430000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250321C00430000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00430000 | 2024-04-26 10:52AM EDT | 2025-06-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00430000 | 2024-04-29 2:11PM EDT | 2025-12-19 | 64.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00430000 | 2024-05-03 2:05PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS261218C00430000 | 2024-04-26 1:00PM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00430000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 3.13% |
| GS240517P00430000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| GS240524P00430000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| GS240531P00430000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 6.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| GS240607P00430000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GS240614P00430000 | 2024-05-03 3:06PM EDT | 2024-06-14 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS240621P00430000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| GS240719P00430000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 12.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| GS240816P00430000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 14.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| GS240920P00430000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GS241018P00430000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS241115P00430000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS241220P00430000 | 2024-05-01 2:34PM EDT | 2024-12-20 | 29.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GS250117P00430000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GS250321P00430000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 36.35% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| GS260116P00430000 | 2024-05-03 11:20AM EDT | 2026-01-16 | 44.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
