La bourse ferme dans 55 min
CAC 40
8 130,44 -65,52 (-0,80 %) Euro Stoxx 50
5 040,53 -33,81 (-0,67 %) Dow Jones
39 867,63 +60,86 (+0,15 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 429,40 -9,10 (-0,37 %) Bitcoin EUR
65 059,99 +3 487,21 (+5,66 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:35AM EDT. Marché ouvert.
Prix d’exercice:490.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00490000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.11 | +0.04 | +100.00% | 8 | 236 | 20.61% |
| GS240531C00490000 | 2024-05-21 10:16AM EDT | 2024-05-31 | 0.39 | 0.35 | 0.40 | +0.22 | +129.41% | 1 | 116 | 15.99% |
| GS240607C00490000 | 2024-05-21 9:43AM EDT | 2024-06-07 | 0.80 | 0.93 | 1.04 | -0.27 | -25.23% | 5 | 60 | 16.04% |
| GS240614C00490000 | 2024-05-20 12:04PM EDT | 2024-06-14 | 2.09 | 1.84 | 2.01 | 0.00 | - | 2 | 6 | 16.93% |
| GS240621C00490000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 2.65 | 2.59 | 2.74 | +0.80 | +43.24% | 10 | 326 | 16.86% |
| GS240628C00490000 | 2024-05-20 12:04PM EDT | 2024-06-28 | 3.98 | 3.55 | 4.05 | 0.00 | - | 1 | 36 | 18.06% |
| GS240719C00490000 | 2024-05-21 9:36AM EDT | 2024-07-19 | 6.90 | 7.70 | 8.00 | +0.97 | +16.36% | 3 | 178 | 20.61% |
| GS240816C00490000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 10.58 | 11.40 | 11.65 | -0.12 | -1.12% | 3 | 221 | 21.30% |
| GS240920C00490000 | 2024-05-20 3:19PM EDT | 2024-09-20 | 12.95 | 14.95 | 15.30 | 0.00 | - | 15 | 162 | 21.53% |
| GS241018C00490000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 16.95 | 19.25 | 19.60 | 0.00 | - | 12 | 198 | 23.09% |
| GS241115C00490000 | 2024-05-20 3:19PM EDT | 2024-11-15 | 20.84 | 23.10 | 23.55 | 0.00 | - | 7 | 92 | 24.27% |
| GS241220C00490000 | 2024-05-20 3:13PM EDT | 2024-12-20 | 23.88 | 26.00 | 26.45 | 0.00 | - | 4 | 47 | 24.23% |
| GS250117C00490000 | 2024-05-20 11:48AM EDT | 2025-01-17 | 29.85 | 29.35 | 29.80 | 0.00 | - | 2 | 571 | 24.99% |
| GS250321C00490000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 32.60 | 33.90 | 35.80 | 0.00 | - | 1 | 78 | 25.77% |
| GS250620C00490000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 42.20 | 41.45 | 43.35 | 0.00 | - | 4 | 148 | 26.48% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 2025-12-19 | 47.33 | 52.25 | 56.00 | 0.00 | - | 1 | 47 | 27.28% |
| GS260116C00490000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 55.65 | 55.40 | 57.20 | 0.00 | - | 1 | 23 | 27.14% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 68.56 | 67.80 | 76.80 | 0.00 | - | 5 | 6 | 28.30% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00490000 | 2024-05-17 9:46AM EDT | 2024-05-31 | 26.25 | 22.10 | 24.00 | 0.00 | - | 8 | 5 | 34.45% |
| GS240719P00490000 | 2024-05-13 10:00AM EDT | 2024-07-19 | 38.75 | 26.95 | 28.25 | 0.00 | - | 3 | 3 | 21.22% |
| GS240816P00490000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 30.80 | 28.70 | 29.95 | 0.00 | - | 4 | 5 | 19.53% |
| GS240920P00490000 | 2024-05-16 12:35PM EDT | 2024-09-20 | 34.16 | 32.25 | 33.10 | 0.00 | - | 30 | 32 | 19.59% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 27.91% |
| GS241115P00490000 | 2024-05-17 2:31PM EDT | 2024-11-15 | 39.40 | 37.45 | 38.15 | 0.00 | - | 4 | 4 | 20.22% |
| GS241220P00490000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 49.10 | 39.95 | 40.55 | 0.00 | - | 4 | 4 | 20.20% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 73.05 | 42.10 | 42.70 | 0.00 | - | 1 | 1 | 20.43% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 76.10 | 44.45 | 46.90 | 0.00 | - | - | 2 | 20.68% |
| GS250620P00490000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 50.55 | 49.30 | 50.95 | 0.00 | - | 2 | 3 | 20.24% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 2025-12-19 | 63.51 | 56.85 | 58.90 | 0.00 | - | 2 | 1 | 20.13% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 72.00 | 57.50 | 59.80 | 0.00 | - | - | 2 | 20.03% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
