La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1080 +0,0004 (+0,03 %) Gold future
2 606,20 -4,50 (-0,17 %) Bitcoin EUR
54 095,96 +83,86 (+0,16 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00490000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.50 | 2.40 | 2.56 | +0.60 | +31.58% | 530 | 1,039 | 26.91% |
| GS240927C00490000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 4.75 | 4.45 | 4.80 | +1.40 | +41.79% | 97 | 143 | 25.46% |
| GS241004C00490000 | 2024-09-13 2:22PM EDT | 2024-10-04 | 6.40 | 6.45 | 6.90 | +1.00 | +18.52% | 16 | 71 | 25.60% |
| GS241011C00490000 | 2024-09-13 2:27PM EDT | 2024-10-11 | 8.46 | 8.15 | 8.85 | +2.39 | +39.37% | 5 | 17 | 25.98% |
| GS241018C00490000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 12.35 | 11.85 | 12.25 | +2.15 | +21.08% | 31 | 812 | 29.16% |
| GS241025C00490000 | 2024-09-11 12:08PM EDT | 2024-10-25 | 9.28 | 13.05 | 13.95 | 0.00 | - | 5 | 5 | 29.26% |
| GS241115C00490000 | 2024-09-13 3:34PM EDT | 2024-11-15 | 19.41 | 18.80 | 19.20 | +2.51 | +14.85% | 49 | 325 | 30.53% |
| GS241220C00490000 | 2024-09-13 3:33PM EDT | 2024-12-20 | 23.26 | 22.55 | 23.00 | +5.26 | +29.22% | 25 | 353 | 28.29% |
| GS250117C00490000 | 2024-09-13 1:49PM EDT | 2025-01-17 | 27.95 | 26.70 | 27.20 | +4.30 | +18.18% | 56 | 812 | 28.68% |
| GS250221C00490000 | 2024-09-13 2:55PM EDT | 2025-02-21 | 31.10 | 30.60 | 31.95 | +4.14 | +15.36% | 1 | 27 | 29.11% |
| GS250321C00490000 | 2024-09-13 11:26AM EDT | 2025-03-21 | 33.50 | 32.95 | 33.65 | +3.45 | +11.48% | 1 | 195 | 28.09% |
| GS250417C00490000 | 2024-09-12 1:39PM EDT | 2025-04-17 | 34.25 | 36.20 | 37.20 | 0.00 | - | 1 | 8 | 28.69% |
| GS250620C00490000 | 2024-09-12 1:44PM EDT | 2025-06-20 | 39.50 | 41.45 | 42.65 | 0.00 | - | 3 | 232 | 28.44% |
| GS250815C00490000 | 2024-09-03 3:04PM EDT | 2025-08-15 | 53.46 | 46.85 | 48.00 | 0.00 | - | 1 | 2 | 28.88% |
| GS251219C00490000 | 2024-09-12 2:17PM EDT | 2025-12-19 | 52.16 | 54.25 | 57.20 | 0.00 | - | 4 | 75 | 28.91% |
| GS260116C00490000 | 2024-09-13 1:42PM EDT | 2026-01-16 | 59.00 | 56.75 | 58.90 | +5.35 | +9.97% | 1 | 86 | 28.84% |
| GS261218C00490000 | 2024-09-12 11:02AM EDT | 2026-12-18 | 69.85 | 72.30 | 77.10 | 0.00 | - | 4 | 13 | 28.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00490000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 13.01 | 12.65 | 13.50 | -6.29 | -32.59% | 68 | 465 | 26.56% |
| GS240927P00490000 | 2024-09-13 12:54PM EDT | 2024-09-27 | 14.10 | 14.30 | 15.05 | -7.79 | -35.59% | 8 | 49 | 23.10% |
| GS241004P00490000 | 2024-09-11 12:07PM EDT | 2024-10-04 | 27.39 | 15.90 | 16.65 | 0.00 | - | 6 | 22 | 22.58% |
| GS241011P00490000 | 2024-09-09 10:24AM EDT | 2024-10-11 | 17.44 | 17.15 | 18.15 | +3.64 | +26.38% | 1 | 48 | 22.53% |
| GS241018P00490000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 20.20 | 20.25 | 20.90 | -3.50 | -14.77% | 5 | 299 | 25.01% |
| GS241025P00490000 | 2024-09-09 2:28PM EDT | 2024-10-25 | 18.03 | 21.10 | 22.30 | 0.00 | - | 5 | 8 | 25.03% |
| GS241115P00490000 | 2024-09-11 11:52AM EDT | 2024-11-15 | 35.42 | 25.50 | 26.00 | 0.00 | - | 33 | 314 | 25.14% |
| GS241220P00490000 | 2024-09-13 3:44PM EDT | 2024-12-20 | 29.90 | 29.60 | 30.15 | -3.50 | -10.48% | 20 | 208 | 24.36% |
| GS250117P00490000 | 2024-09-13 3:47PM EDT | 2025-01-17 | 32.55 | 31.45 | 33.10 | -4.25 | -11.55% | 2 | 152 | 24.11% |
| GS250221P00490000 | 2024-09-06 10:09AM EDT | 2025-02-21 | 31.95 | 34.90 | 37.15 | 0.00 | - | 7 | 13 | 24.53% |
| GS250321P00490000 | 2024-09-13 1:53PM EDT | 2025-03-21 | 37.00 | 37.55 | 38.20 | -5.65 | -13.25% | 1 | 112 | 23.39% |
| GS250417P00490000 | 2024-09-09 3:36PM EDT | 2025-04-17 | 37.55 | 39.45 | 40.95 | 0.00 | - | 1 | 8 | 23.75% |
| GS250620P00490000 | 2024-09-13 1:11PM EDT | 2025-06-20 | 44.30 | 44.15 | 45.65 | -3.30 | -6.93% | 3 | 53 | 23.67% |
| GS250815P00490000 | 2024-09-12 3:11PM EDT | 2025-08-15 | 52.35 | 48.15 | 50.00 | 0.00 | - | 2 | 11 | 23.98% |
| GS251219P00490000 | 2024-09-12 9:43AM EDT | 2025-12-19 | 60.20 | 55.25 | 57.15 | 0.00 | - | 18 | 21 | 23.78% |
| GS260116P00490000 | 2024-09-12 3:15PM EDT | 2026-01-16 | 61.00 | 56.90 | 58.35 | 0.00 | - | 16 | 79 | 23.63% |
| GS261218P00490000 | 2024-09-13 12:57PM EDT | 2026-12-18 | 71.10 | 67.90 | 74.95 | -3.80 | -5.07% | 4 | 41 | 24.00% |
