La bourse ferme dans 4 h 18 min
CAC 40
7 596,97 +152,07 (+2,04 %) Euro Stoxx 50
4 924,01 +88,71 (+1,83 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1171 +0,0048 (+0,44 %) Gold future
2 613,40 +14,80 (+0,57 %) Bitcoin EUR
55 852,50 +2 262,87 (+4,22 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00480000 | 2024-09-18 3:50PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 139 | 567 | 0.00% |
| GS240927C00480000 | 2024-09-18 3:22PM EDT | 2024-09-27 | 11.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GS241004C00480000 | 2024-09-18 3:45PM EDT | 2024-10-04 | 12.86 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| GS241011C00480000 | 2024-09-18 3:48PM EDT | 2024-10-11 | 14.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS241018C00480000 | 2024-09-18 3:40PM EDT | 2024-10-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 47 | 732 | 0.00% |
| GS241025C00480000 | 2024-09-18 2:04PM EDT | 2024-10-25 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| GS241115C00480000 | 2024-09-18 3:55PM EDT | 2024-11-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 13 | 325 | 0.00% |
| GS241220C00480000 | 2024-09-18 2:35PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 954 | 0.00% |
| GS250117C00480000 | 2024-09-18 3:07PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 748 | 0.00% |
| GS250221C00480000 | 2024-09-16 11:19AM EDT | 2025-02-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GS250321C00480000 | 2024-09-18 10:28AM EDT | 2025-03-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS250417C00480000 | 2024-09-11 12:24PM EDT | 2025-04-17 | 34.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS250620C00480000 | 2024-09-18 12:36PM EDT | 2025-06-20 | 50.37 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| GS250718C00480000 | 2024-09-12 9:33AM EDT | 2025-07-18 | 46.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GS250815C00480000 | 2024-09-16 3:23PM EDT | 2025-08-15 | 55.34 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GS250919C00480000 | 2024-09-17 10:34AM EDT | 2025-09-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00480000 | 2024-09-16 2:58PM EDT | 2025-12-19 | 65.60 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| GS260116C00480000 | 2024-09-13 10:03AM EDT | 2026-01-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS261218C00480000 | 2024-09-18 1:08PM EDT | 2026-12-18 | 83.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00480000 | 2024-09-18 3:54PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 250 | 1,705 | 3.13% |
| GS240927P00480000 | 2024-09-18 3:56PM EDT | 2024-09-27 | 5.65 | 0.00 | 0.00 | 0.00 | - | 102 | 121 | 1.56% |
| GS241004P00480000 | 2024-09-18 3:29PM EDT | 2024-10-04 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 1.56% |
| GS241011P00480000 | 2024-09-18 3:28PM EDT | 2024-10-11 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.78% |
| GS241018P00480000 | 2024-09-18 3:53PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 80 | 467 | 0.78% |
| GS241025P00480000 | 2024-09-18 3:27PM EDT | 2024-10-25 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.78% |
| GS241115P00480000 | 2024-09-18 3:13PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 0.78% |
| GS241220P00480000 | 2024-09-18 3:34PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS250117P00480000 | 2024-09-18 3:34PM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 31 | 769 | 0.39% |
| GS250221P00480000 | 2024-09-13 2:07PM EDT | 2025-02-21 | 29.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GS250321P00480000 | 2024-09-18 10:58AM EDT | 2025-03-21 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GS250417P00480000 | 2024-09-09 3:38PM EDT | 2025-04-17 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.39% |
| GS250620P00480000 | 2024-09-16 2:34PM EDT | 2025-06-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| GS250718P00480000 | 2024-09-11 9:30AM EDT | 2025-07-18 | 49.63 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.20% |
| GS250815P00480000 | 2024-09-18 1:25PM EDT | 2025-08-15 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.20% |
| GS250919P00480000 | 2024-09-18 10:11AM EDT | 2025-09-19 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.20% |
| GS251219P00480000 | 2024-09-16 2:59PM EDT | 2025-12-19 | 48.30 | 0.00 | 0.00 | 0.00 | - | 39 | 49 | 0.20% |
| GS260116P00480000 | 2024-09-16 2:58PM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 0.20% |
| GS261218P00480000 | 2024-09-16 3:13PM EDT | 2026-12-18 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.20% |
