La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 117,97 +564,23 (+1,16 %)
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:560.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00560000 | 2024-08-26 11:56AM EDT | 2024-09-13 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 20 | 47.07% |
| GS240920C00560000 | 2024-09-05 3:48PM EDT | 2024-09-20 | 0.13 | 0.02 | 0.06 | +0.06 | +85.71% | 1 | 549 | 32.62% |
| GS240927C00560000 | 2024-08-29 11:58AM EDT | 2024-09-27 | 0.46 | 0.04 | 0.15 | 0.00 | - | - | 2 | 29.40% |
| GS241018C00560000 | 2024-09-06 11:27AM EDT | 2024-10-18 | 1.04 | 0.89 | 0.98 | -0.41 | -28.28% | 6 | 272 | 27.88% |
| GS241115C00560000 | 2024-09-05 11:24AM EDT | 2024-11-15 | 4.34 | 2.97 | 4.70 | 0.00 | - | 3 | 143 | 31.78% |
| GS241220C00560000 | 2024-09-06 11:17AM EDT | 2024-12-20 | 5.40 | 5.00 | 5.25 | -0.60 | -10.00% | 4 | 665 | 26.80% |
| GS250117C00560000 | 2024-09-06 11:23AM EDT | 2025-01-17 | 8.10 | 7.50 | 7.85 | -0.42 | -4.93% | 96 | 382 | 27.28% |
| GS250221C00560000 | 2024-08-30 2:39PM EDT | 2025-02-21 | 16.20 | 9.90 | 10.70 | 0.00 | - | 7 | 8 | 27.29% |
| GS250321C00560000 | 2024-08-30 10:27AM EDT | 2025-03-21 | 12.14 | 11.60 | 12.05 | -5.86 | -32.56% | 7 | 43 | 26.51% |
| GS250417C00560000 | 2024-09-03 12:39PM EDT | 2025-04-17 | 15.70 | 13.75 | 14.40 | 0.00 | - | 1 | 7 | 26.82% |
| GS250620C00560000 | 2024-09-06 1:13PM EDT | 2025-06-20 | 18.80 | 18.10 | 19.15 | -1.08 | -5.43% | 3 | 165 | 26.94% |
| GS250815C00560000 | 2024-09-05 12:00PM EDT | 2025-08-15 | 24.85 | 21.90 | 23.50 | 0.00 | - | 1 | 9 | 27.29% |
| GS251219C00560000 | 2024-08-26 12:17PM EDT | 2025-12-19 | 39.65 | 29.55 | 31.90 | 0.00 | - | 2 | 217 | 27.52% |
| GS260116C00560000 | 2024-08-30 10:20AM EDT | 2026-01-16 | 42.60 | 30.60 | 34.15 | 0.00 | - | 1 | 80 | 27.80% |
| GS261218C00560000 | 2024-08-23 10:25AM EDT | 2026-12-18 | 59.75 | 44.65 | 51.50 | 0.00 | - | 1 | 72 | 27.64% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018P00560000 | 2024-08-08 9:48AM EDT | 2024-10-18 | 83.50 | 76.50 | 83.25 | 0.00 | - | 1 | 0 | 35.76% |
| GS241115P00560000 | 2024-07-29 2:49PM EDT | 2024-11-15 | 70.02 | 60.00 | 61.50 | 0.00 | - | 2 | 1 | 0.00% |
| GS241220P00560000 | 2024-09-03 3:43PM EDT | 2024-12-20 | 75.25 | 81.10 | 82.20 | 0.00 | - | 1 | 2 | 20.04% |
| GS250117P00560000 | 2024-09-04 3:13PM EDT | 2025-01-17 | 74.50 | 82.35 | 84.80 | 0.00 | - | 7 | 8 | 22.56% |
| GS250221P00560000 | 2024-08-26 9:45AM EDT | 2025-02-21 | 59.38 | 83.10 | 86.50 | 0.00 | - | - | 2 | 22.25% |
| GS250321P00560000 | 2024-07-15 3:56PM EDT | 2025-03-21 | 76.60 | 71.05 | 73.00 | 0.00 | - | 2 | 4 | 0.00% |
| GS250620P00560000 | 2024-07-16 10:00AM EDT | 2025-06-20 | 74.45 | 73.20 | 77.80 | 0.00 | - | 5 | 16 | 0.00% |
| GS250815P00560000 | 2024-08-27 3:35PM EDT | 2025-08-15 | 73.05 | 89.95 | 94.55 | 0.00 | - | - | 0 | 21.48% |
| GS251219P00560000 | 2024-08-01 2:34PM EDT | 2025-12-19 | 88.45 | 74.60 | 80.60 | 0.00 | - | 2 | 1 | 6.64% |
| GS260116P00560000 | 2024-07-02 3:30PM EDT | 2026-01-16 | 105.00 | 82.60 | 88.70 | 0.00 | - | - | 1 | 14.41% |
| GS261218P00560000 | 2024-08-21 3:43PM EDT | 2026-12-18 | 97.18 | 106.20 | 114.00 | 0.00 | - | - | 1 | 21.31% |
