La bourse ferme dans 49 min
CAC 40
7 448,96 -38,46 (-0,51 %) Euro Stoxx 50
4 833,56 -27,22 (-0,56 %) Dow Jones
41 519,70 -86,48 (-0,21 %) EUR/USD
1,1116 -0,0001 (-0,01 %) Gold future
2 597,00 +4,60 (+0,18 %) Bitcoin EUR
53 591,81 -444,86 (-0,82 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:41AM EDT. Marché ouvert.
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00520000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 0.14 | 0.06 | 0.09 | 0.00 | - | 334 | 1,133 | 37.21% |
| GS240927C00520000 | 2024-09-17 10:41AM EDT | 2024-09-27 | 0.50 | 0.35 | 0.41 | -0.06 | -10.71% | 2 | 124 | 26.22% |
| GS241004C00520000 | 2024-09-17 12:55PM EDT | 2024-10-04 | 1.24 | 0.91 | 0.99 | 0.00 | - | 1 | 55 | 24.41% |
| GS241011C00520000 | 2024-09-16 2:57PM EDT | 2024-10-11 | 2.32 | 1.68 | 1.89 | 0.00 | - | 2 | 52 | 24.49% |
| GS241018C00520000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.90 | -0.40 | -9.52% | 1 | 1,418 | 27.42% |
| GS241025C00520000 | 2024-09-13 2:29PM EDT | 2024-10-25 | 4.25 | 4.50 | 5.00 | 0.00 | - | 22 | 24 | 27.27% |
| GS241115C00520000 | 2024-09-17 9:59AM EDT | 2024-11-15 | 10.00 | 8.95 | 9.25 | 0.00 | - | 4 | 366 | 28.76% |
| GS241220C00520000 | 2024-09-16 11:38AM EDT | 2024-12-20 | 11.70 | 12.30 | 12.65 | 0.00 | - | 4 | 964 | 26.77% |
| GS250117C00520000 | 2024-09-17 9:59AM EDT | 2025-01-17 | 17.50 | 16.10 | 16.40 | 0.00 | - | 3 | 472 | 27.18% |
| GS250221C00520000 | 2024-09-18 10:07AM EDT | 2025-02-21 | 19.90 | 19.60 | 20.40 | -1.20 | -5.69% | 4 | 26 | 27.32% |
| GS250321C00520000 | 2024-09-17 9:59AM EDT | 2025-03-21 | 23.55 | 22.10 | 22.55 | 0.00 | - | 4 | 143 | 26.81% |
| GS250417C00520000 | 2024-09-13 10:08AM EDT | 2025-04-17 | 24.58 | 25.00 | 25.80 | 0.00 | - | 1 | 10 | 27.34% |
| GS250620C00520000 | 2024-09-17 3:38PM EDT | 2025-06-20 | 30.70 | 30.15 | 31.10 | 0.00 | - | 1 | 586 | 27.19% |
| GS250718C00520000 | 2024-09-16 3:06PM EDT | 2025-07-18 | 34.55 | 32.80 | 34.15 | 0.00 | - | 1 | 2 | 27.67% |
| GS250815C00520000 | 2024-09-11 2:59PM EDT | 2025-08-15 | 30.90 | 32.95 | 37.45 | 0.00 | - | 10 | 11 | 28.30% |
| GS251219C00520000 | 2024-09-17 12:16PM EDT | 2025-12-19 | 47.50 | 43.80 | 45.80 | 0.00 | - | 1 | 78 | 27.98% |
| GS260116C00520000 | 2024-09-17 11:28AM EDT | 2026-01-16 | 49.35 | 45.90 | 47.40 | 0.00 | - | 1 | 88 | 27.88% |
| GS261218C00520000 | 2024-09-17 3:49PM EDT | 2026-12-18 | 63.98 | 62.40 | 65.65 | 0.00 | - | 1 | 94 | 27.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00520000 | 2024-09-13 3:00PM EDT | 2024-09-20 | 41.25 | 35.60 | 38.40 | 0.00 | - | 6 | 1 | 66.82% |
| GS240927P00520000 | 2024-09-10 2:54PM EDT | 2024-09-27 | 52.86 | 36.05 | 37.75 | 0.00 | - | 1 | 0 | 32.08% |
| GS241004P00520000 | 2024-09-03 10:25AM EDT | 2024-10-04 | 31.30 | 36.75 | 38.20 | 0.00 | - | 1 | 0 | 27.09% |
| GS241011P00520000 | 2024-08-29 1:12PM EDT | 2024-10-11 | 19.65 | 36.55 | 38.50 | 0.00 | - | - | 2 | 24.03% |
| GS241018P00520000 | 2024-09-18 9:30AM EDT | 2024-10-18 | 36.75 | 38.45 | 39.50 | +1.75 | +5.00% | 1 | 36 | 24.32% |
| GS241115P00520000 | 2024-09-10 12:03PM EDT | 2024-11-15 | 60.00 | 41.65 | 42.60 | 0.00 | - | 3 | 168 | 23.39% |
| GS241220P00520000 | 2024-09-03 10:24AM EDT | 2024-12-20 | 40.80 | 45.00 | 46.10 | 0.00 | - | 2 | 157 | 22.95% |
| GS250117P00520000 | 2024-08-30 10:20AM EDT | 2025-01-17 | 34.40 | 47.45 | 48.80 | 0.00 | - | 1 | 67 | 22.93% |
| GS250221P00520000 | 2024-08-23 10:17AM EDT | 2025-02-21 | 38.45 | 49.45 | 50.75 | 0.00 | - | 10 | 10 | 21.93% |
| GS250321P00520000 | 2024-09-10 11:07AM EDT | 2025-03-21 | 61.80 | 51.75 | 53.30 | 0.00 | - | 1 | 81 | 22.23% |
| GS250620P00520000 | 2024-09-16 1:08PM EDT | 2025-06-20 | 59.30 | 58.35 | 59.80 | 0.00 | - | 4 | 158 | 22.30% |
| GS250815P00520000 | 2024-08-29 11:49AM EDT | 2025-08-15 | 50.35 | 61.75 | 63.90 | 0.00 | - | - | 4 | 22.64% |
| GS251219P00520000 | 2024-09-11 12:07PM EDT | 2025-12-19 | 80.15 | 68.75 | 70.60 | 0.00 | - | 10 | 12 | 22.44% |
| GS260116P00520000 | 2024-09-16 3:12PM EDT | 2026-01-16 | 69.95 | 70.55 | 72.35 | 0.00 | - | 10 | 16 | 22.58% |
| GS261218P00520000 | 2024-09-16 3:13PM EDT | 2026-12-18 | 83.25 | 82.15 | 86.25 | 0.00 | - | 2 | 17 | 22.20% |
