La bourse ferme dans 39 min
CAC 40
7 455,60 -31,82 (-0,43 %) Euro Stoxx 50
4 839,69 -21,09 (-0,43 %) Dow Jones
41 505,77 -100,41 (-0,24 %) EUR/USD
1,1116 -0,0001 (-0,01 %) Gold future
2 597,40 +5,00 (+0,19 %) Bitcoin EUR
53 639,88 -631,25 (-1,16 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Prix d’exercice:420.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00420000 | 2024-08-29 2:56PM EDT | 2024-09-20 | 88.45 | 60.00 | 67.90 | 0.00 | - | 1,744 | 2 | 92.04% |
| GS240927C00420000 | 2024-09-16 2:36PM EDT | 2024-09-27 | 66.83 | 62.85 | 64.50 | 0.00 | - | 4 | 4 | 56.85% |
| GS241018C00420000 | 2024-09-12 9:40AM EDT | 2024-10-18 | 57.20 | 65.25 | 67.10 | 0.00 | - | 1 | 73 | 43.51% |
| GS241115C00420000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 61.95 | 70.10 | 71.40 | 0.00 | - | 8 | 177 | 41.05% |
| GS241220C00420000 | 2024-09-12 3:06PM EDT | 2024-12-20 | 63.90 | 72.95 | 74.05 | 0.00 | - | 2 | 209 | 36.54% |
| GS250117C00420000 | 2024-09-16 11:33AM EDT | 2025-01-17 | 73.80 | 75.55 | 76.80 | 0.00 | - | 1 | 764 | 35.51% |
| GS250321C00420000 | 2024-09-10 11:41AM EDT | 2025-03-21 | 68.75 | 80.35 | 81.80 | 0.00 | - | 1 | 150 | 33.64% |
| GS250620C00420000 | 2024-09-17 11:40AM EDT | 2025-06-20 | 92.91 | 86.85 | 88.45 | 0.00 | - | 1 | 209 | 32.50% |
| GS250718C00420000 | 2024-09-11 10:00AM EDT | 2025-07-18 | 73.80 | 86.45 | 90.95 | 0.00 | - | - | 1 | 32.69% |
| GS250815C00420000 | 2024-08-26 11:29AM EDT | 2025-08-15 | 109.92 | 90.30 | 92.95 | 0.00 | - | 1 | 3 | 32.60% |
| GS250919C00420000 | 2024-09-11 3:00PM EDT | 2025-09-19 | 83.90 | 92.25 | 94.25 | 0.00 | - | - | 1 | 31.81% |
| GS251219C00420000 | 2024-09-11 2:46PM EDT | 2025-12-19 | 88.40 | 97.80 | 100.20 | 0.00 | - | 4 | 102 | 31.74% |
| GS260116C00420000 | 2024-09-13 1:58PM EDT | 2026-01-16 | 99.00 | 99.20 | 101.35 | 0.00 | - | 3 | 65 | 31.42% |
| GS261218C00420000 | 2024-09-12 11:16AM EDT | 2026-12-18 | 106.55 | 111.40 | 117.75 | 0.00 | - | 2 | 8 | 30.74% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00420000 | 2024-09-17 1:45PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.14 | 0.00 | - | 30 | 664 | 65.43% |
| GS240927P00420000 | 2024-09-17 12:49PM EDT | 2024-09-27 | 0.30 | 0.23 | 0.27 | 0.00 | - | 14 | 42 | 42.43% |
| GS241004P00420000 | 2024-09-17 12:12PM EDT | 2024-10-04 | 0.40 | 0.48 | 0.53 | 0.00 | - | 2 | 57 | 36.48% |
| GS241011P00420000 | 2024-09-16 9:30AM EDT | 2024-10-11 | 1.00 | 0.75 | 0.87 | 0.00 | - | 1 | 21 | 33.81% |
| GS241018P00420000 | 2024-09-17 1:37PM EDT | 2024-10-18 | 1.57 | 1.61 | 1.71 | 0.00 | - | 4 | 191 | 34.66% |
| GS241025P00420000 | 2024-09-17 10:57AM EDT | 2024-10-25 | 1.85 | 1.99 | 2.32 | 0.00 | - | 10 | 17 | 33.87% |
| GS241115P00420000 | 2024-09-18 10:02AM EDT | 2024-11-15 | 4.11 | 4.15 | 4.35 | -0.01 | -0.24% | 2 | 488 | 32.75% |
| GS241220P00420000 | 2024-09-17 1:26PM EDT | 2024-12-20 | 6.40 | 6.55 | 6.75 | 0.00 | - | 7 | 457 | 30.23% |
| GS250117P00420000 | 2024-09-17 12:47PM EDT | 2025-01-17 | 8.50 | 8.50 | 8.80 | 0.00 | - | 2 | 573 | 29.42% |
| GS250221P00420000 | 2024-09-11 1:53PM EDT | 2025-02-21 | 13.85 | 10.10 | 10.95 | 0.00 | - | 1 | 9 | 28.43% |
| GS250321P00420000 | 2024-09-17 10:09AM EDT | 2025-03-21 | 11.70 | 12.35 | 12.70 | 0.00 | - | 2 | 140 | 27.99% |
| GS250417P00420000 | 2024-09-12 9:55AM EDT | 2025-04-17 | 17.90 | 13.95 | 14.55 | 0.00 | - | - | 5 | 27.86% |
| GS250620P00420000 | 2024-08-26 11:51AM EDT | 2025-06-20 | 14.10 | 17.45 | 18.25 | 0.00 | - | 12 | 254 | 27.31% |
| GS250718P00420000 | 2024-09-10 1:44PM EDT | 2025-07-18 | 25.35 | 19.30 | 20.10 | 0.00 | - | - | 1 | 27.37% |
| GS250815P00420000 | 2024-09-17 9:58AM EDT | 2025-08-15 | 20.25 | 20.50 | 23.30 | 0.00 | - | 3 | 6 | 28.37% |
| GS250919P00420000 | 2024-09-12 1:56PM EDT | 2025-09-19 | 25.10 | 22.10 | 23.25 | 0.00 | - | - | 7 | 26.95% |
| GS251219P00420000 | 2024-09-10 2:19PM EDT | 2025-12-19 | 33.19 | 27.10 | 28.40 | 0.00 | - | 10 | 12 | 27.04% |
| GS260116P00420000 | 2024-09-11 9:32AM EDT | 2026-01-16 | 35.28 | 28.35 | 29.80 | 0.00 | - | 5 | 50 | 27.01% |
| GS261218P00420000 | 2024-07-05 9:30AM EDT | 2026-12-18 | 40.00 | 42.70 | 49.65 | 0.00 | - | 1 | 1 | 28.83% |
