Marchés français ouverture 7 h 27 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1126 +0,0009 (+0,08 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 101,16 +1 730,35 (+3,30 %)
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
Échanges après Bourse :
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00350000 | 2024-08-29 2:56PM EDT | 2024-09-20 | 158.35 | 133.10 | 137.40 | 0.00 | - | 2,640 | 0 | 196.48% |
| GS241018C00350000 | 2024-08-28 11:20AM EDT | 2024-10-18 | 156.70 | 136.70 | 139.70 | 0.00 | - | 26 | 1 | 74.79% |
| GS241115C00350000 | 2024-09-03 2:56PM EDT | 2024-11-15 | 142.95 | 137.25 | 141.65 | 0.00 | - | 1 | 19 | 59.72% |
| GS241220C00350000 | 2024-09-11 10:25AM EDT | 2024-12-20 | 114.93 | 136.40 | 144.65 | 0.00 | - | 5 | 19 | 50.49% |
| GS250117C00350000 | 2024-09-03 9:37AM EDT | 2025-01-17 | 163.20 | 136.80 | 145.35 | 0.00 | - | 10 | 1,133 | 54.22% |
| GS250321C00350000 | 2024-08-29 10:38AM EDT | 2025-03-21 | 162.35 | 141.60 | 145.85 | 0.00 | - | 1 | 28 | 44.82% |
| GS250620C00350000 | 2024-09-10 12:02PM EDT | 2025-06-20 | 128.10 | 144.75 | 148.15 | 0.00 | - | 6 | 116 | 39.37% |
| GS250815C00350000 | 2024-09-11 12:09PM EDT | 2025-08-15 | 130.80 | 145.80 | 150.05 | 0.00 | - | - | 1 | 37.79% |
| GS251219C00350000 | 2024-07-30 3:36PM EDT | 2025-12-19 | 172.60 | 172.60 | 177.40 | 0.00 | - | 3 | 44 | 50.24% |
| GS260116C00350000 | 2024-08-26 12:32PM EDT | 2026-01-16 | 172.50 | 152.60 | 159.00 | 0.00 | - | 2 | 132 | 37.98% |
| GS261218C00350000 | 2024-07-22 9:32AM EDT | 2026-12-18 | 164.50 | 169.00 | 179.00 | 0.00 | - | 1 | 4 | 39.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00350000 | 2024-09-16 10:47AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 795 | 50.00% |
| GS241018P00350000 | 2024-09-16 2:32PM EDT | 2024-10-18 | 0.17 | 0.08 | 0.41 | 0.00 | - | 1 | 161 | 52.52% |
| GS241115P00350000 | 2024-09-13 9:32AM EDT | 2024-11-15 | 1.00 | 0.73 | 0.80 | 0.00 | - | 1 | 97 | 42.62% |
| GS241220P00350000 | 2024-09-16 2:35PM EDT | 2024-12-20 | 1.43 | 1.42 | 1.51 | 0.00 | - | 5 | 292 | 38.04% |
| GS250117P00350000 | 2024-09-16 10:16AM EDT | 2025-01-17 | 2.20 | 2.06 | 2.52 | 0.00 | - | 1 | 2,553 | 37.23% |
| GS250221P00350000 | 2024-09-10 3:40PM EDT | 2025-02-21 | 4.25 | 2.41 | 2.98 | 0.00 | - | - | 5 | 34.13% |
| GS250321P00350000 | 2024-08-27 3:20PM EDT | 2025-03-21 | 2.91 | 3.45 | 3.65 | 0.00 | - | 3 | 783 | 33.04% |
| GS250417P00350000 | 2024-09-03 12:45PM EDT | 2025-04-17 | 4.25 | 4.35 | 4.90 | 0.00 | - | - | 1 | 33.31% |
| GS250620P00350000 | 2024-09-11 1:41PM EDT | 2025-06-20 | 8.20 | 6.10 | 6.85 | 0.00 | - | 4 | 2,354 | 32.12% |
| GS250718P00350000 | 2024-09-11 12:13PM EDT | 2025-07-18 | 9.70 | 2.77 | 7.95 | 0.00 | - | - | 3 | 32.03% |
| GS250815P00350000 | 2024-09-11 9:30AM EDT | 2025-08-15 | 10.99 | 7.35 | 8.70 | 0.00 | - | 30 | 31 | 31.54% |
| GS250919P00350000 | 2024-09-13 2:13PM EDT | 2025-09-19 | 9.40 | 8.60 | 9.05 | 0.00 | - | - | 82 | 30.39% |
| GS251219P00350000 | 2024-09-13 10:09AM EDT | 2025-12-19 | 13.00 | 11.95 | 13.10 | 0.00 | - | 10 | 331 | 30.90% |
| GS260116P00350000 | 2024-09-11 10:03AM EDT | 2026-01-16 | 17.05 | 12.55 | 13.75 | 0.00 | - | 8 | 538 | 30.54% |
| GS261218P00350000 | 2024-09-12 11:06AM EDT | 2026-12-18 | 24.60 | 19.55 | 25.25 | 0.00 | - | 2 | 47 | 30.14% |
