La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 256,17 -123,25 (-0,22 %)
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
Échanges après Bourse :
Prix d’exercice:370.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018C00370000 | 2024-09-10 3:11PM EDT | 2024-10-18 | 100.64 | 125.55 | 134.20 | 0.00 | - | 25 | 34 | 63.89% |
| GS241115C00370000 | 2024-08-29 12:24PM EDT | 2024-11-15 | 144.40 | 127.55 | 136.20 | 0.00 | - | 1 | 133 | 54.74% |
| GS241220C00370000 | 2024-08-29 12:51PM EDT | 2024-12-20 | 144.96 | 128.55 | 135.70 | 0.00 | - | 1 | 303 | 52.77% |
| GS250117C00370000 | 2024-09-04 3:32PM EDT | 2025-01-17 | 127.08 | 129.50 | 137.70 | 0.00 | - | 2 | 554 | 49.87% |
| GS250221C00370000 | 2024-08-27 10:45AM EDT | 2025-02-21 | 146.91 | 134.65 | 137.65 | 0.00 | - | - | 17 | 43.76% |
| GS250321C00370000 | 2024-07-30 10:57AM EDT | 2025-03-21 | 146.95 | 146.80 | 148.20 | 0.00 | - | 4 | 35 | 52.77% |
| GS250417C00370000 | 2024-08-29 12:51PM EDT | 2025-04-17 | 149.28 | 135.55 | 141.15 | 0.00 | - | 1 | 2 | 42.02% |
| GS250620C00370000 | 2024-08-23 12:01PM EDT | 2025-06-20 | 148.95 | 136.00 | 143.05 | 0.00 | - | 4 | 65 | 38.73% |
| GS250815C00370000 | 2024-09-13 11:19AM EDT | 2025-08-15 | 125.70 | 141.00 | 146.90 | 0.00 | - | 2 | 36 | 38.72% |
| GS250919C00370000 | 2024-09-11 3:00PM EDT | 2025-09-19 | 119.95 | 141.00 | 145.85 | 0.00 | - | - | 1 | 35.94% |
| GS251219C00370000 | 2024-07-30 11:57AM EDT | 2025-12-19 | 158.81 | 156.15 | 160.30 | 0.00 | - | 3 | 188 | 42.17% |
| GS260116C00370000 | 2024-08-02 10:09AM EDT | 2026-01-16 | 140.00 | 159.65 | 164.10 | 0.00 | - | 1 | 34 | 43.33% |
| GS261218C00370000 | 2024-09-10 9:48AM EDT | 2026-12-18 | 139.00 | 155.10 | 163.60 | 0.00 | - | 1 | 30 | 33.03% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240927P00370000 | 2024-09-12 3:45PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 85.74% |
| GS241004P00370000 | 2024-09-05 10:12AM EDT | 2024-10-04 | 0.20 | 0.00 | 0.27 | 0.00 | - | - | 7 | 62.89% |
| GS241018P00370000 | 2024-09-17 12:11PM EDT | 2024-10-18 | 0.31 | 0.09 | 0.34 | 0.00 | - | 4 | 313 | 50.15% |
| GS241115P00370000 | 2024-09-19 3:54PM EDT | 2024-11-15 | 0.70 | 0.39 | 1.06 | 0.00 | - | 2 | 148 | 42.62% |
| GS241220P00370000 | 2024-09-18 10:23AM EDT | 2024-12-20 | 2.29 | 0.81 | 1.74 | 0.00 | - | 10 | 156 | 36.82% |
| GS250117P00370000 | 2024-09-13 1:55PM EDT | 2025-01-17 | 3.30 | 1.65 | 2.25 | 0.00 | - | 37 | 478 | 34.01% |
| GS250321P00370000 | 2024-09-19 12:20PM EDT | 2025-03-21 | 3.83 | 2.83 | 4.10 | 0.00 | - | 17 | 427 | 31.75% |
| GS250417P00370000 | 2024-08-26 3:52PM EDT | 2025-04-17 | 4.77 | 3.05 | 8.25 | 0.00 | - | 40 | 40 | 36.25% |
| GS250620P00370000 | 2024-09-13 1:56PM EDT | 2025-06-20 | 9.05 | 5.85 | 7.35 | 0.00 | - | 17 | 173 | 30.59% |
| GS250919P00370000 | 2024-09-18 2:11PM EDT | 2025-09-19 | 11.40 | 9.15 | 11.45 | 0.00 | - | 1 | 19 | 30.68% |
| GS251219P00370000 | 2024-09-10 12:02PM EDT | 2025-12-19 | 20.50 | 12.90 | 14.40 | 0.00 | - | 2 | 213 | 29.85% |
| GS260116P00370000 | 2024-09-03 3:48PM EDT | 2026-01-16 | 16.40 | 13.60 | 19.00 | 0.00 | - | 1 | 191 | 32.36% |
| GS261218P00370000 | 2024-08-09 11:38AM EDT | 2026-12-18 | 26.25 | 25.10 | 32.40 | 0.00 | - | 4 | 72 | 31.72% |
