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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 260,00 -152,53 (-0,26 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00460000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 63 | 48 | 20.26% |
| GS240517C00460000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.71 | 0.71 | 0.84 | +0.05 | +7.58% | 160 | 431 | 20.31% |
| GS240524C00460000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 1.50 | 1.37 | 1.66 | +0.20 | +15.38% | 7 | 37 | 20.13% |
| GS240531C00460000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 1.96 | 1.88 | 2.23 | +0.34 | +20.99% | 8 | 26 | 19.21% |
| GS240607C00460000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 3.14 | 2.51 | 3.55 | +3.14 | - | 3 | 5 | 20.58% |
| GS240621C00460000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.38 | 4.20 | 4.55 | +0.78 | +21.67% | 28 | 1,153 | 19.33% |
| GS240719C00460000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 9.60 | 8.80 | 9.40 | +1.96 | +25.65% | 25 | 300 | 22.36% |
| GS240816C00460000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 12.27 | 12.10 | 12.50 | +2.50 | +25.59% | 25 | 79 | 22.69% |
| GS240920C00460000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 15.25 | 15.10 | 15.80 | +1.55 | +11.31% | 20 | 235 | 22.83% |
| GS241018C00460000 | 2024-05-03 12:34PM EDT | 2024-10-18 | 19.93 | 18.90 | 19.65 | +4.38 | +28.17% | 2 | 182 | 24.18% |
| GS241115C00460000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 21.00 | 22.30 | 23.45 | 0.00 | - | 1 | 264 | 25.41% |
| GS241220C00460000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 20.71 | 25.10 | 26.10 | 0.00 | - | 1 | 260 | 25.33% |
| GS250117C00460000 | 2024-05-03 11:42AM EDT | 2025-01-17 | 29.51 | 28.60 | 29.50 | +4.61 | +18.51% | 5 | 824 | 26.24% |
| GS250321C00460000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 30.05 | 32.45 | 33.90 | 0.00 | - | 1 | 101 | 26.22% |
| GS250620C00460000 | 2024-05-03 1:20PM EDT | 2025-06-20 | 40.70 | 39.05 | 41.20 | +16.43 | +67.70% | 1 | 74 | 27.08% |
| GS251219C00460000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 52.14 | 49.70 | 53.10 | +2.89 | +5.87% | 1 | 47 | 27.88% |
| GS260116C00460000 | 2024-05-02 2:20PM EDT | 2026-01-16 | 49.84 | 51.30 | 53.60 | 0.00 | - | 1 | 42 | 27.47% |
| GS261218C00460000 | 2024-04-11 10:39AM EDT | 2026-12-18 | 47.19 | 64.00 | 72.45 | 0.00 | - | 60 | 101 | 28.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00460000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 22.50 | 20.85 | 23.65 | -37.70 | -62.62% | 14 | 0 | 25.82% |
| GS240524P00460000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 34.03 | 21.40 | 23.75 | +34.03 | - | - | 0 | 21.20% |
| GS240531P00460000 | 2024-04-23 3:13PM EDT | 2024-05-31 | 37.70 | 23.85 | 25.80 | 0.00 | - | - | 14 | 24.28% |
| GS240621P00460000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 39.33 | 25.30 | 27.10 | 0.00 | - | 3 | 1 | 20.75% |
| GS240719P00460000 | 2024-04-05 2:07PM EDT | 2024-07-19 | 54.40 | 27.95 | 30.45 | 0.00 | - | 2 | 3 | 21.31% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 2024-08-16 | 72.55 | 29.25 | 31.95 | 0.00 | - | 4 | 2 | 19.98% |
| GS240920P00460000 | 2024-02-29 11:05AM EDT | 2024-09-20 | 66.80 | 47.00 | 49.50 | 0.00 | - | 3 | 4 | 34.08% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 52.82% |
| GS241115P00460000 | 2024-04-15 12:09PM EDT | 2024-11-15 | 62.35 | 36.10 | 39.10 | 0.00 | - | 2 | 9 | 20.49% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 40.10 | 43.10 | 0.00 | - | 2 | 1 | 21.82% |
| GS250117P00460000 | 2024-05-02 2:54PM EDT | 2025-01-17 | 46.25 | 42.10 | 44.55 | 0.00 | - | 66 | 73 | 21.61% |
| GS250321P00460000 | 2024-04-24 12:22PM EDT | 2025-03-21 | 55.75 | 43.40 | 47.00 | 0.00 | - | - | 212 | 20.89% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 37.50% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 57.57% |
