La bourse est fermée
Dow Jones
39 850,25 +43,48 (+0,11 %) Nasdaq
16 797,60 +2,72 (+0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 567,56 +2 518,75 (+4,06 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Prix d’exercice:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00500000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.74 | 0.00 | - | 7 | 22 | 42.92% |
| GS240531C00500000 | 2024-05-21 11:09AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 202 | 38 | 18.51% |
| GS240607C00500000 | 2024-05-20 10:48AM EDT | 2024-06-07 | 0.42 | 0.35 | 0.41 | 0.00 | - | 1 | 225 | 17.76% |
| GS240614C00500000 | 2024-05-21 11:00AM EDT | 2024-06-14 | 0.88 | 0.86 | 0.96 | -0.06 | -6.38% | 99 | 12 | 18.31% |
| GS240621C00500000 | 2024-05-21 11:19AM EDT | 2024-06-21 | 1.35 | 1.33 | 1.41 | +0.60 | +80.00% | 105 | 1,004 | 17.96% |
| GS240628C00500000 | 2024-05-20 3:32PM EDT | 2024-06-28 | 1.42 | 2.03 | 2.37 | 0.00 | - | 29 | 28 | 19.10% |
| GS240719C00500000 | 2024-05-21 11:26AM EDT | 2024-07-19 | 5.25 | 5.25 | 5.45 | +1.40 | +36.36% | 13 | 196 | 21.18% |
| GS240816C00500000 | 2024-05-20 1:26PM EDT | 2024-08-16 | 8.35 | 8.40 | 8.70 | +0.45 | +5.70% | 1 | 106 | 21.78% |
| GS240920C00500000 | 2024-05-21 10:25AM EDT | 2024-09-20 | 11.49 | 11.80 | 12.10 | +1.84 | +19.07% | 12 | 273 | 21.96% |
| GS241018C00500000 | 2024-05-20 11:40AM EDT | 2024-10-18 | 16.00 | 15.80 | 16.15 | 0.00 | - | 7 | 780 | 23.46% |
| GS241115C00500000 | 2024-05-20 1:40PM EDT | 2024-11-15 | 18.35 | 19.50 | 20.35 | 0.00 | - | 3 | 603 | 24.92% |
| GS241220C00500000 | 2024-05-20 10:31AM EDT | 2024-12-20 | 22.50 | 22.30 | 22.70 | 0.00 | - | 10 | 126 | 24.49% |
| GS250117C00500000 | 2024-05-21 10:47AM EDT | 2025-01-17 | 25.84 | 25.60 | 26.00 | +2.14 | +9.03% | 1 | 1,731 | 25.25% |
| GS250321C00500000 | 2024-05-20 2:29PM EDT | 2025-03-21 | 29.03 | 29.95 | 32.25 | 0.00 | - | 1 | 172 | 26.20% |
| GS250620C00500000 | 2024-05-20 10:48AM EDT | 2025-06-20 | 38.51 | 37.30 | 38.90 | 0.00 | - | 2 | 135 | 26.44% |
| GS251219C00500000 | 2024-05-14 1:48PM EDT | 2025-12-19 | 46.10 | 49.25 | 52.10 | 0.00 | - | 5 | 53 | 27.49% |
| GS260116C00500000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 50.35 | 51.00 | 55.50 | 0.00 | - | 2 | 181 | 28.26% |
| GS261218C00500000 | 2024-05-13 10:31AM EDT | 2026-12-18 | 59.27 | 62.05 | 70.95 | 0.00 | - | 7 | 17 | 27.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00500000 | 2024-05-20 1:23PM EDT | 2024-05-24 | 32.22 | 28.70 | 33.75 | 0.00 | - | 75 | 17 | 61.19% |
| GS240621P00500000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 32.90 | 31.70 | 33.15 | -5.82 | -15.03% | 2 | 2 | 19.83% |
| GS240628P00500000 | 2024-05-20 11:51AM EDT | 2024-06-28 | 33.15 | 30.95 | 34.15 | 0.00 | - | 4 | 4 | 20.63% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 38.37 | 33.45 | 35.20 | 0.00 | - | 3 | 5 | 18.65% |
| GS240816P00500000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 37.20 | 33.50 | 36.45 | 0.00 | - | 1 | 2 | 17.23% |
| GS240920P00500000 | 2024-05-16 10:20AM EDT | 2024-09-20 | 42.27 | 38.60 | 39.30 | 0.00 | - | - | 1 | 17.80% |
| GS241018P00500000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 45.70 | 41.05 | 41.75 | 0.00 | - | 1 | 4 | 18.41% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 2024-11-15 | 51.00 | 43.10 | 43.85 | 0.00 | - | 2 | 2 | 18.69% |
| GS250117P00500000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 51.71 | 47.40 | 48.25 | 0.00 | - | 110 | 48 | 19.18% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 49.95 | 51.40 | 0.00 | - | - | 3 | 19.02% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 54.80 | 57.55 | 0.00 | - | 2 | 3 | 19.95% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 71.83 | 61.35 | 65.35 | 0.00 | - | 1 | 1 | 19.88% |
| GS261218P00500000 | 2024-05-14 2:57PM EDT | 2026-12-18 | 78.90 | 68.15 | 77.85 | 0.00 | - | 170 | 152 | 19.76% |
