La bourse ferme dans 6 h 24 min
CAC 40
7 980,40 +22,83 (+0,29 %) Euro Stoxx 50
4 936,38 +14,90 (+0,30 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 326,60 +18,00 (+0,78 %) Bitcoin EUR
60 533,97 +1 462,35 (+2,48 %)
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
Avant Bourse :
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240517C00480000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS240524C00480000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240531C00480000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240607C00480000 | 2024-05-03 1:16PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240621C00480000 | 2024-05-02 12:18PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240719C00480000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS240816C00480000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| GS240920C00480000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 9.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GS241018C00480000 | 2024-05-03 9:48AM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241115C00480000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GS241220C00480000 | 2024-04-29 2:07PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GS250117C00480000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250321C00480000 | 2024-04-22 12:56PM EDT | 2025-03-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GS250620C00480000 | 2024-05-01 2:33PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 19.17% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 31.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS261218C00480000 | 2024-05-03 12:05PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 212.41% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 2024-07-19 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 85.83% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220P00480000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 2025-01-17 | 78.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 38.77% |
