La bourse ferme dans 4 h 50 min
CAC 40
7 559,23 -56,18 (-0,74 %) Euro Stoxx 50
4 905,44 -37,94 (-0,77 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1161 -0,0005 (-0,04 %) Gold future
2 633,40 +18,80 (+0,72 %) Bitcoin EUR
56 898,07 +1 004,40 (+1,80 %)
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
Avant Bourse :
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 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 12.50% |
| GS240927C00520000 | 2024-09-19 3:56PM EDT | 2024-09-27 | 1.72 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| GS241004C00520000 | 2024-09-19 3:57PM EDT | 2024-10-04 | 3.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GS241011C00520000 | 2024-09-19 3:58PM EDT | 2024-10-11 | 5.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| GS241018C00520000 | 2024-09-19 3:54PM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| GS241025C00520000 | 2024-09-18 3:12PM EDT | 2024-10-25 | 5.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS241115C00520000 | 2024-09-19 3:30PM EDT | 2024-11-15 | 15.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| GS241220C00520000 | 2024-09-19 12:52PM EDT | 2024-12-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GS250117C00520000 | 2024-09-19 3:45PM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS250221C00520000 | 2024-09-19 1:49PM EDT | 2025-02-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS250321C00520000 | 2024-09-19 1:58PM EDT | 2025-03-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| GS250417C00520000 | 2024-09-19 3:17PM EDT | 2025-04-17 | 34.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GS250620C00520000 | 2024-09-19 3:43PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GS250718C00520000 | 2024-09-19 3:08PM EDT | 2025-07-18 | 43.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GS250815C00520000 | 2024-09-11 2:59PM EDT | 2025-08-15 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GS251219C00520000 | 2024-09-19 3:14PM EDT | 2025-12-19 | 54.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| GS260116C00520000 | 2024-09-19 3:35PM EDT | 2026-01-16 | 56.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| GS261218C00520000 | 2024-09-19 2:02PM EDT | 2026-12-18 | 76.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240927P00520000 | 2024-09-10 2:54PM EDT | 2024-09-27 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241004P00520000 | 2024-09-19 3:10PM EDT | 2024-10-04 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241011P00520000 | 2024-08-29 1:12PM EDT | 2024-10-11 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241018P00520000 | 2024-09-19 1:17PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS241115P00520000 | 2024-09-19 1:39PM EDT | 2024-11-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS241220P00520000 | 2024-09-03 10:24AM EDT | 2024-12-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117P00520000 | 2024-08-30 10:20AM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250221P00520000 | 2024-08-23 10:17AM EDT | 2025-02-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250321P00520000 | 2024-09-19 10:18AM EDT | 2025-03-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620P00520000 | 2024-09-16 1:08PM EDT | 2025-06-20 | 59.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250815P00520000 | 2024-08-29 11:49AM EDT | 2025-08-15 | 50.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS251219P00520000 | 2024-09-19 10:42AM EDT | 2025-12-19 | 59.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS260116P00520000 | 2024-09-19 9:58AM EDT | 2026-01-16 | 63.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS261218P00520000 | 2024-09-19 12:54PM EDT | 2026-12-18 | 75.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
