La bourse ferme dans 9 min
CAC 40
7 427,00 +74,70 (+1,02 %) Euro Stoxx 50
4 776,78 +38,72 (+0,82 %) Dow Jones
40 677,32 +331,91 (+0,82 %) EUR/USD
1,1047 -0,0042 (-0,38 %) Gold future
2 525,70 +1,10 (+0,04 %) Bitcoin EUR
49 872,78 +905,81 (+1,85 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Prix d’exercice:430.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00430000 | 2024-08-06 10:19AM EDT | 2024-09-13 | 44.68 | 56.65 | 60.75 | 0.00 | - | - | 0 | 70.70% |
| GS240920C00430000 | 2024-08-29 3:14PM EDT | 2024-09-20 | 79.02 | 62.25 | 64.75 | 0.00 | - | 3,603 | 1 | 74.51% |
| GS241018C00430000 | 2024-09-03 10:03AM EDT | 2024-10-18 | 70.37 | 66.25 | 67.40 | 0.00 | - | 2 | 82 | 50.01% |
| GS241115C00430000 | 2024-09-03 10:02AM EDT | 2024-11-15 | 73.65 | 71.30 | 72.25 | 0.00 | - | 1 | 178 | 46.20% |
| GS241220C00430000 | 2024-09-03 12:06PM EDT | 2024-12-20 | 72.60 | 73.95 | 75.30 | 0.00 | - | 9 | 85 | 41.32% |
| GS250117C00430000 | 2024-08-29 1:46PM EDT | 2025-01-17 | 91.95 | 76.45 | 77.75 | 0.00 | - | 1 | 578 | 39.26% |
| GS250321C00430000 | 2024-07-30 10:32AM EDT | 2025-03-21 | 94.95 | 94.40 | 95.50 | 0.00 | - | 2 | 72 | 47.12% |
| GS250620C00430000 | 2024-09-03 11:16AM EDT | 2025-06-20 | 87.25 | 87.80 | 92.35 | 0.00 | - | 10 | 1,666 | 36.74% |
| GS250815C00430000 | 2024-08-12 3:57PM EDT | 2025-08-15 | 89.05 | 89.45 | 95.20 | 0.00 | - | - | 2 | 35.35% |
| GS251219C00430000 | 2024-08-02 1:22PM EDT | 2025-12-19 | 86.50 | 113.35 | 118.20 | 0.00 | - | 1 | 140 | 42.14% |
| GS260116C00430000 | 2024-09-03 3:35PM EDT | 2026-01-16 | 98.66 | 101.40 | 103.45 | 0.00 | - | 2 | 42 | 33.52% |
| GS261218C00430000 | 2024-08-02 3:21PM EDT | 2026-12-18 | 98.80 | 126.65 | 134.80 | 0.00 | - | 3 | 49 | 38.00% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913P00430000 | 2024-09-06 3:25PM EDT | 2024-09-13 | 0.31 | 0.10 | 0.14 | 0.00 | - | 62 | 84 | 49.51% |
| GS240920P00430000 | 2024-09-09 9:57AM EDT | 2024-09-20 | 0.51 | 0.48 | 0.53 | -0.44 | -46.32% | 2 | 506 | 39.62% |
| GS240927P00430000 | 2024-09-05 2:36PM EDT | 2024-09-27 | 1.07 | 0.85 | 0.94 | 0.00 | - | 12 | 16 | 35.33% |
| GS241004P00430000 | 2024-09-06 1:57PM EDT | 2024-10-04 | 2.18 | 1.29 | 1.44 | 0.00 | - | 5 | 2 | 33.29% |
| GS241011P00430000 | 2024-09-06 10:51AM EDT | 2024-10-11 | 2.86 | 1.26 | 2.17 | 0.00 | - | 3 | 5 | 32.83% |
| GS241018P00430000 | 2024-09-09 10:21AM EDT | 2024-10-18 | 2.80 | 2.92 | 3.05 | -1.70 | -37.78% | 2 | 115 | 32.86% |
| GS241115P00430000 | 2024-09-06 2:51PM EDT | 2024-11-15 | 7.85 | 5.55 | 5.70 | 0.00 | - | 4 | 333 | 30.99% |
| GS241220P00430000 | 2024-09-06 11:48AM EDT | 2024-12-20 | 10.85 | 8.35 | 8.55 | 0.00 | - | 5 | 536 | 29.48% |
| GS250117P00430000 | 2024-09-09 10:44AM EDT | 2025-01-17 | 10.55 | 10.45 | 10.70 | -2.45 | -18.85% | 1 | 242 | 28.78% |
| GS250221P00430000 | 2024-09-06 1:18PM EDT | 2025-02-21 | 14.85 | 11.90 | 13.35 | 0.00 | - | 7 | 10 | 28.31% |
| GS250321P00430000 | 2024-09-06 3:34PM EDT | 2025-03-21 | 17.20 | 14.20 | 14.55 | 0.00 | - | 13 | 71 | 27.31% |
| GS250620P00430000 | 2024-09-06 10:28AM EDT | 2025-06-20 | 21.50 | 20.30 | 20.90 | 0.00 | - | 1 | 650 | 27.20% |
| GS250815P00430000 | 2024-08-28 2:51PM EDT | 2025-08-15 | 20.85 | 23.40 | 24.35 | 0.00 | - | 3 | 73 | 27.10% |
| GS251219P00430000 | 2024-08-26 9:44AM EDT | 2025-12-19 | 23.95 | 29.20 | 31.05 | 0.00 | - | 2 | 66 | 26.78% |
| GS260116P00430000 | 2024-09-06 3:01PM EDT | 2026-01-16 | 34.50 | 31.05 | 32.00 | 0.00 | - | 91 | 124 | 26.51% |
| GS261218P00430000 | 2024-07-16 12:08PM EDT | 2026-12-18 | 35.25 | 33.00 | 43.00 | 0.00 | - | 2 | 1 | 24.80% |
