Marchés français ouverture 8 h 28 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
1,0767 +0,0039 (+0,37 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 233,64 +5,01 (+0,01 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00450000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.77 | 0.62 | 0.84 | +0.05 | +6.94% | 415 | 160 | 19.68% |
| GS240517C00450000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.23 | 2.17 | 2.72 | +0.48 | +27.43% | 2,178 | 3,147 | 21.31% |
| GS240524C00450000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 3.65 | 3.40 | 3.95 | +0.59 | +19.28% | 29 | 79 | 20.73% |
| GS240531C00450000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 4.25 | 4.05 | 5.50 | +0.55 | +14.86% | 16 | 135 | 21.49% |
| GS240607C00450000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 6.65 | 5.00 | 6.15 | +2.40 | +56.47% | 1 | 18 | 20.48% |
| GS240621C00450000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 7.00 | 7.10 | 7.50 | +0.85 | +13.82% | 151 | 459 | 19.51% |
| GS240719C00450000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 12.70 | 12.50 | 12.85 | +1.65 | +14.93% | 32 | 659 | 22.46% |
| GS240816C00450000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 16.85 | 16.10 | 16.60 | +2.55 | +17.83% | 13 | 87 | 23.28% |
| GS240920C00450000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 19.73 | 19.30 | 19.75 | +3.23 | +19.58% | 17 | 452 | 23.08% |
| GS241018C00450000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 23.50 | 23.20 | 24.40 | +2.15 | +10.07% | 100 | 266 | 25.01% |
| GS241115C00450000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 29.05 | 26.80 | 27.70 | +4.29 | +17.33% | 1 | 108 | 25.73% |
| GS241220C00450000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 29.97 | 29.40 | 30.55 | +2.23 | +8.04% | 5 | 143 | 25.74% |
| GS250117C00450000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 33.67 | 33.05 | 33.90 | +4.28 | +14.56% | 1 | 1,000 | 26.59% |
| GS250321C00450000 | 2024-05-03 1:55PM EDT | 2025-03-21 | 39.00 | 37.25 | 41.05 | +3.45 | +9.70% | 2 | 95 | 28.20% |
| GS250620C00450000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 46.73 | 43.40 | 46.90 | +10.98 | +30.71% | 2 | 59 | 28.04% |
| GS251219C00450000 | 2024-04-29 3:37PM EDT | 2025-12-19 | 53.55 | 54.45 | 56.60 | 0.00 | - | 4 | 60 | 27.71% |
| GS260116C00450000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 57.84 | 56.15 | 58.65 | +17.57 | +43.63% | 11 | 129 | 27.98% |
| GS261218C00450000 | 2024-05-01 9:49AM EDT | 2026-12-18 | 65.00 | 70.30 | 76.80 | 0.00 | - | 1 | 68 | 29.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00450000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 12.74 | 11.70 | 12.75 | +12.74 | - | 13 | 0 | 20.36% |
| GS240517P00450000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 12.88 | 12.20 | 14.45 | -18.24 | -58.61% | 22 | 11 | 20.98% |
| GS240524P00450000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 13.35 | 13.90 | 15.30 | -10.50 | -44.03% | 11 | 2 | 19.41% |
| GS240531P00450000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 17.30 | 16.30 | 17.80 | +17.30 | - | 5 | 0 | 22.60% |
| GS240621P00450000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 19.05 | 18.30 | 19.75 | -8.95 | -31.96% | 52 | 9 | 20.24% |
| GS240719P00450000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 21.80 | 22.25 | 22.90 | -20.36 | -48.29% | 1 | 3 | 20.19% |
| GS240816P00450000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 25.00 | 24.30 | 25.05 | -3.50 | -12.28% | 1 | 4 | 19.63% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 42.16% |
| GS241018P00450000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 37.40 | 30.15 | 32.05 | 0.00 | - | 1 | 5 | 21.48% |
| GS241115P00450000 | 2024-05-03 3:25PM EDT | 2024-11-15 | 32.85 | 32.00 | 33.25 | -3.00 | -8.37% | 3 | 6 | 20.83% |
| GS241220P00450000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 39.20 | 34.60 | 36.75 | 0.00 | - | 1 | 60 | 21.71% |
| GS250117P00450000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 36.50 | 36.60 | 38.00 | -5.95 | -14.02% | 18 | 251 | 21.35% |
| GS250321P00450000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 51.55 | 39.60 | 41.65 | 0.00 | - | - | 6 | 21.37% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 43.50 | 46.80 | 0.00 | - | 1 | 49 | 21.64% |
| GS251219P00450000 | 2024-04-29 1:22PM EDT | 2025-12-19 | 55.32 | 49.50 | 53.75 | 0.00 | - | 4 | 0 | 21.15% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 23.52% |
