Marchés français ouverture 7 h 22 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
1,0764 -0,0002 (-0,02 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 615,78 +253,15 (+0,43 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00470000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.04 | -0.09 | -64.29% | 3 | 8 | 23.05% |
| GS240517C00470000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.33 | 0.21 | 0.34 | +0.10 | +43.48% | 3 | 415 | 21.83% |
| GS240524C00470000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 0.90 | 0.54 | 0.62 | +0.23 | +34.33% | 4 | 10 | 19.95% |
| GS240531C00470000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.87 | 0.81 | 1.05 | +0.87 | - | 11 | 12 | 19.52% |
| GS240607C00470000 | 2024-05-03 12:08PM EDT | 2024-06-07 | 1.67 | 1.22 | 1.75 | +1.67 | - | 10 | 0 | 20.09% |
| GS240621C00470000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.55 | 2.39 | 2.65 | +0.37 | +16.97% | 1,354 | 376 | 19.33% |
| GS240719C00470000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 6.67 | 6.00 | 6.50 | +1.42 | +27.05% | 37 | 147 | 21.96% |
| GS240816C00470000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 9.55 | 8.85 | 9.90 | +1.78 | +22.91% | 17 | 59 | 23.07% |
| GS240920C00470000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 12.70 | 11.80 | 12.45 | +2.70 | +27.00% | 28 | 249 | 22.59% |
| GS241018C00470000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 14.25 | 15.35 | 16.00 | 0.00 | - | 3 | 116 | 23.85% |
| GS241115C00470000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 18.74 | 17.25 | 19.45 | +6.54 | +53.61% | 2 | 89 | 24.92% |
| GS241220C00470000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 18.30 | 21.35 | 22.25 | 0.00 | - | 1 | 46 | 25.04% |
| GS250117C00470000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 25.25 | 24.65 | 25.45 | +2.45 | +10.75% | 6 | 315 | 25.88% |
| GS250321C00470000 | 2024-04-29 9:52AM EDT | 2025-03-21 | 26.81 | 28.40 | 29.80 | 0.00 | - | 1 | 12 | 25.90% |
| GS250620C00470000 | 2024-03-27 9:55AM EDT | 2025-06-20 | 25.95 | 30.35 | 31.35 | 0.00 | - | 1 | 135 | 23.70% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 45.50 | 47.50 | 0.00 | - | 4 | 29 | 27.01% |
| GS260116C00470000 | 2024-05-03 11:53AM EDT | 2026-01-16 | 49.45 | 47.10 | 50.70 | +4.08 | +8.99% | 1 | 17 | 27.80% |
| GS261218C00470000 | 2024-04-26 1:35PM EDT | 2026-12-18 | 61.00 | 61.40 | 67.95 | 0.00 | - | 5 | 5 | 28.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00470000 | 2023-08-18 2:16PM EDT | 2024-06-21 | 148.07 | 124.65 | 129.15 | 0.00 | - | 2 | 0 | 170.60% |
| GS240719P00470000 | 2024-04-12 11:10AM EDT | 2024-07-19 | 81.65 | 34.85 | 38.40 | 0.00 | - | 2 | 1 | 22.10% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 82.00 | 36.20 | 39.80 | 0.00 | - | 4 | 2 | 20.70% |
| GS240920P00470000 | 2024-04-15 10:56AM EDT | 2024-09-20 | 69.00 | 37.75 | 42.80 | 0.00 | - | - | 11 | 21.10% |
| GS241115P00470000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 51.00 | 42.30 | 45.40 | 0.00 | - | 1 | 3 | 20.06% |
| GS241220P00470000 | 2024-04-29 12:39PM EDT | 2024-12-20 | 50.50 | 46.15 | 49.20 | +50.50 | - | - | 3 | 21.40% |
| GS250117P00470000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 48.15 | 46.70 | 49.65 | -6.95 | -12.61% | 1 | 113 | 20.53% |
| GS250321P00470000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 60.20 | 49.05 | 52.80 | 0.00 | - | - | 6 | 20.42% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 2025-06-20 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 39.27% |
| GS260116P00470000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 71.41 | 60.20 | 65.80 | 0.00 | - | - | 1 | 20.49% |
| GS261218P00470000 | 2024-04-29 1:22PM EDT | 2026-12-18 | 74.32 | 68.00 | 77.00 | +74.32 | - | - | 4 | 20.49% |
