La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 207,68 +26,32 (+0,04 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00445000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 1.63 | 1.56 | 1.82 | +0.26 | +18.98% | 421 | 368 | 19.56% |
| GS240517C00445000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.71 | 3.60 | 3.90 | +0.96 | +34.91% | 669 | 1,529 | 20.36% |
| GS240524C00445000 | 2024-05-03 12:46PM EDT | 2024-05-24 | 6.53 | 5.10 | 7.80 | +2.03 | +45.11% | 9 | 94 | 26.36% |
| GS240531C00445000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 6.64 | 5.85 | 10.35 | +1.44 | +27.69% | 21 | 77 | 28.15% |
| GS240607C00445000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 7.06 | 6.60 | 8.05 | +7.06 | - | 261 | 49 | 20.70% |
| GS240621C00445000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 9.05 | 9.10 | 9.40 | +1.55 | +20.67% | 224 | 512 | 19.59% |
| GS240719C00445000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 14.57 | 14.65 | 15.05 | +1.77 | +13.83% | 17 | 192 | 22.72% |
| GS240920C00445000 | 2024-04-30 12:37PM EDT | 2024-09-20 | 17.70 | 21.60 | 22.10 | 0.00 | - | 14 | 189 | 23.35% |
| GS241018C00445000 | 2024-05-03 12:00PM EDT | 2024-10-18 | 26.89 | 25.35 | 26.20 | +4.34 | +19.25% | 1 | 47 | 24.77% |
| GS261218C00445000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 49.35 | 70.35 | 78.95 | 0.00 | - | 10 | 11 | 29.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00445000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 7.63 | 7.65 | 9.50 | +7.63 | - | 36 | 0 | 24.01% |
| GS240517P00445000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 9.65 | 9.40 | 10.00 | -6.60 | -40.62% | 39 | 12 | 17.99% |
| GS240524P00445000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 9.40 | 10.60 | 11.15 | +9.40 | - | 8 | 1 | 17.55% |
| GS240531P00445000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 12.82 | 12.55 | 15.25 | -30.00 | -70.06% | 2 | 20 | 24.05% |
| GS240607P00445000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 13.41 | 13.90 | 15.30 | +13.41 | - | 8 | 0 | 21.53% |
| GS240621P00445000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 15.10 | 15.55 | 16.30 | -4.50 | -22.96% | 11 | 11 | 19.73% |
| GS240719P00445000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 19.40 | 19.45 | 19.90 | -14.40 | -42.60% | 13 | 3 | 20.25% |
| GS240920P00445000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 25.35 | 25.00 | 25.40 | -3.55 | -12.28% | 17 | 8 | 20.09% |
| GS241018P00445000 | 2024-05-03 11:55AM EDT | 2024-10-18 | 27.10 | 27.60 | 28.30 | -4.25 | -13.56% | 2 | 57 | 20.79% |
