La bourse ferme dans 4 min
CAC 40
7 597,31 +152,41 (+2,05 %) Euro Stoxx 50
4 932,91 +97,61 (+2,02 %) Dow Jones
41 943,48 +440,38 (+1,06 %) EUR/USD
1,1141 +0,0019 (+0,17 %) Gold future
2 608,10 +9,50 (+0,37 %) Bitcoin EUR
56 623,77 +3 175,67 (+5,94 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00440000 | 2024-09-11 11:21AM EDT | 2024-09-20 | 24.45 | 61.00 | 65.10 | 0.00 | - | 34 | 26 | 100.29% |
| GS240927C00440000 | 2024-09-12 10:59AM EDT | 2024-09-27 | 33.25 | 62.20 | 65.15 | 0.00 | - | - | 5 | 55.51% |
| GS241004C00440000 | 2024-09-12 11:47AM EDT | 2024-10-04 | 59.84 | 63.15 | 65.90 | +24.82 | +70.87% | 1 | 1 | 55.13% |
| GS241011C00440000 | 2024-09-10 12:02PM EDT | 2024-10-11 | 32.70 | 63.50 | 66.85 | 0.00 | - | - | 1 | 49.71% |
| GS241018C00440000 | 2024-09-16 9:30AM EDT | 2024-10-18 | 47.40 | 64.20 | 67.80 | 0.00 | - | 1 | 110 | 46.53% |
| GS241115C00440000 | 2024-09-19 10:30AM EDT | 2024-11-15 | 70.07 | 70.00 | 70.90 | +15.40 | +28.17% | 6 | 232 | 39.77% |
| GS241220C00440000 | 2024-09-13 10:29AM EDT | 2024-12-20 | 54.99 | 72.60 | 73.65 | 0.00 | - | 3 | 161 | 35.38% |
| GS250117C00440000 | 2024-09-18 11:59AM EDT | 2025-01-17 | 61.80 | 75.55 | 77.10 | 0.00 | - | 15 | 788 | 35.11% |
| GS250321C00440000 | 2024-09-13 12:08PM EDT | 2025-03-21 | 63.75 | 80.30 | 81.70 | 0.00 | - | 1 | 152 | 32.66% |
| GS250417C00440000 | 2024-09-19 9:56AM EDT | 2025-04-17 | 77.45 | 82.95 | 84.30 | +17.75 | +29.73% | 1 | 5 | 32.64% |
| GS250620C00440000 | 2024-09-11 12:03PM EDT | 2025-06-20 | 60.85 | 87.50 | 89.30 | 0.00 | - | 10 | 1,445 | 32.11% |
| GS250718C00440000 | 2024-09-12 11:36AM EDT | 2025-07-18 | 68.40 | 89.40 | 93.55 | 0.00 | - | - | 15 | 33.38% |
| GS250815C00440000 | 2024-09-13 3:47PM EDT | 2025-08-15 | 76.05 | 91.00 | 93.55 | 0.00 | - | 3 | 8 | 31.93% |
| GS250919C00440000 | 2024-09-11 2:03PM EDT | 2025-09-19 | 70.10 | 93.05 | 95.00 | 0.00 | - | - | 2 | 31.22% |
| GS251219C00440000 | 2024-09-17 12:39PM EDT | 2025-12-19 | 88.43 | 98.95 | 101.45 | 0.00 | - | 12 | 94 | 31.32% |
| GS260116C00440000 | 2024-09-18 10:28AM EDT | 2026-01-16 | 86.98 | 99.65 | 102.95 | 0.00 | - | 5 | 123 | 31.15% |
| GS261218C00440000 | 2024-09-13 3:37PM EDT | 2026-12-18 | 99.80 | 114.60 | 120.15 | 0.00 | - | 2 | 17 | 30.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00440000 | 2024-09-19 10:02AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 4 | 938 | 63.28% |
| GS240927P00440000 | 2024-09-19 10:28AM EDT | 2024-09-27 | 0.14 | 0.11 | 0.15 | -0.39 | -73.58% | 22 | 101 | 38.87% |
| GS241004P00440000 | 2024-09-18 9:30AM EDT | 2024-10-04 | 1.10 | 0.32 | 0.38 | 0.00 | - | 8 | 43 | 33.67% |
| GS241011P00440000 | 2024-09-19 10:32AM EDT | 2024-10-11 | 0.65 | 0.59 | 0.69 | -1.20 | -64.86% | 6 | 53 | 31.30% |
| GS241018P00440000 | 2024-09-19 10:40AM EDT | 2024-10-18 | 1.40 | 1.46 | 1.54 | -0.96 | -40.68% | 43 | 367 | 32.63% |
| GS241025P00440000 | 2024-09-16 9:32AM EDT | 2024-10-25 | 4.15 | 1.86 | 2.07 | 0.00 | - | 1 | 19 | 31.65% |
| GS241101P00440000 | 2024-09-13 9:45AM EDT | 2024-11-01 | 7.36 | 2.30 | 6.10 | 0.00 | - | - | 1 | 40.50% |
| GS241115P00440000 | 2024-09-19 10:27AM EDT | 2024-11-15 | 4.24 | 4.05 | 4.20 | -2.56 | -37.65% | 4 | 328 | 31.05% |
| GS241220P00440000 | 2024-09-18 2:54PM EDT | 2024-12-20 | 8.57 | 6.60 | 6.85 | 0.00 | - | 3 | 380 | 29.08% |
| GS250117P00440000 | 2024-09-19 10:11AM EDT | 2025-01-17 | 9.20 | 8.65 | 8.85 | -2.95 | -24.28% | 4 | 620 | 28.19% |
| GS250221P00440000 | 2024-09-19 9:34AM EDT | 2025-02-21 | 11.05 | 10.10 | 11.10 | -3.55 | -24.32% | 2 | 49 | 27.32% |
| GS250321P00440000 | 2024-09-19 10:38AM EDT | 2025-03-21 | 12.20 | 12.50 | 12.80 | -4.60 | -27.38% | 1 | 303 | 26.82% |
| GS250620P00440000 | 2024-09-11 11:22AM EDT | 2025-06-20 | 30.80 | 18.05 | 18.90 | 0.00 | - | 2 | 511 | 26.55% |
| GS250718P00440000 | 2024-09-11 1:55PM EDT | 2025-07-18 | 30.62 | 19.35 | 20.60 | 0.00 | - | - | 1 | 26.47% |
| GS250815P00440000 | 2024-09-17 9:58AM EDT | 2025-08-15 | 25.95 | 20.20 | 22.15 | 0.00 | - | 11 | 13 | 26.33% |
| GS250919P00440000 | 2024-09-12 10:23AM EDT | 2025-09-19 | 33.01 | 23.05 | 23.90 | 0.00 | - | - | 3 | 26.12% |
| GS251219P00440000 | 2024-09-18 3:02PM EDT | 2025-12-19 | 31.75 | 27.95 | 29.25 | 0.00 | - | 2 | 34 | 26.26% |
| GS260116P00440000 | 2024-09-12 9:57AM EDT | 2026-01-16 | 40.75 | 29.15 | 30.35 | 0.00 | - | 2 | 119 | 26.06% |
| GS261218P00440000 | 2024-09-11 1:27PM EDT | 2026-12-18 | 53.45 | 39.90 | 44.75 | 0.00 | - | 4 | 76 | 25.65% |
