Marchés français ouverture 8 h 54 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 -0,0028 (-0,27 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 713,57 +2 159,34 (+3,75 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00330000 | 2024-04-15 12:25PM EDT | 2024-04-19 | 76.09 | 69.00 | 77.25 | +2.64 | +3.59% | 4 | 112 | 93.75% |
| GS240517C00330000 | 2024-04-18 12:24PM EDT | 2024-05-17 | 78.14 | 73.70 | 75.85 | +22.67 | +40.87% | 4 | 3 | 54.72% |
| GS240621C00330000 | 2024-04-10 1:03PM EDT | 2024-06-21 | 74.50 | 74.65 | 76.75 | 0.00 | - | 15 | 1,076 | 40.28% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 75.65 | 80.90 | 0.00 | - | 2 | 10 | 43.37% |
| GS240816C00330000 | 2024-04-10 9:35AM EDT | 2024-08-16 | 77.40 | 76.40 | 82.85 | 0.00 | - | - | 1 | 41.45% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 79.55 | 81.40 | 0.00 | - | 1 | 77 | 34.27% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 85.10 | 86.70 | 0.00 | - | 1 | 1 | 33.41% |
| GS250117C00330000 | 2024-04-05 1:58PM EDT | 2025-01-17 | 92.65 | 86.60 | 88.90 | 0.00 | - | 1 | 549 | 33.91% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 89.70 | 91.80 | 0.00 | - | 7 | 7 | 33.18% |
| GS250620C00330000 | 2024-04-17 9:49AM EDT | 2025-06-20 | 98.25 | 94.75 | 96.80 | 0.00 | - | 2 | 28 | 33.27% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 101.50 | 105.10 | 0.00 | - | 6 | 212 | 32.99% |
| GS260116C00330000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 116.66 | 102.00 | 105.70 | 0.00 | - | 1 | 14 | 32.62% |
| GS261218C00330000 | 2024-03-12 1:50PM EDT | 2026-12-18 | 97.58 | 108.50 | 114.90 | 0.00 | - | - | 23 | 30.76% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00330000 | 2024-04-17 10:12AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,106 | 84.38% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 15 | 54.00% |
| GS240503P00330000 | 2024-04-17 3:28PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.27 | 0.00 | - | 4 | 13 | 46.78% |
| GS240517P00330000 | 2024-04-18 12:16PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.27 | -0.11 | -32.35% | 2 | 160 | 34.18% |
| GS240524P00330000 | 2024-04-12 2:00PM EDT | 2024-05-24 | 1.03 | 0.07 | 0.50 | 0.00 | - | 2 | 2 | 34.03% |
| GS240621P00330000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 0.94 | 0.86 | 0.99 | -0.02 | -2.08% | 1 | 1,051 | 29.22% |
| GS240719P00330000 | 2024-04-15 3:21PM EDT | 2024-07-19 | 2.32 | 1.64 | 1.88 | 0.00 | - | 90 | 115 | 28.22% |
| GS240816P00330000 | 2024-04-17 11:58AM EDT | 2024-08-16 | 2.72 | 2.12 | 2.88 | 0.00 | - | 1 | 32 | 27.63% |
| GS240920P00330000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 3.80 | 3.85 | 4.10 | -0.95 | -20.00% | 1 | 347 | 26.96% |
| GS241018P00330000 | 2024-03-15 3:57PM EDT | 2024-10-18 | 7.95 | 7.25 | 7.95 | 0.00 | - | 2 | 3 | 31.08% |
| GS241115P00330000 | 2024-04-12 12:39PM EDT | 2024-11-15 | 9.50 | 6.25 | 6.50 | 0.00 | - | 5 | 14 | 26.91% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 7.85 | 8.15 | 0.00 | - | 1 | 61 | 27.08% |
| GS250117P00330000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 9.00 | 8.95 | 9.65 | -0.52 | -5.46% | 1 | 1,501 | 27.41% |
| GS250321P00330000 | 2024-04-12 9:59AM EDT | 2025-03-21 | 14.80 | 11.40 | 12.25 | 0.00 | - | 22 | 22 | 27.30% |
| GS250620P00330000 | 2024-04-15 1:00PM EDT | 2025-06-20 | 15.80 | 14.55 | 15.65 | 0.00 | - | 8 | 124 | 27.06% |
| GS251219P00330000 | 2024-04-08 11:34AM EDT | 2025-12-19 | 19.80 | 19.65 | 21.90 | 0.00 | - | 13 | 131 | 26.77% |
| GS260116P00330000 | 2024-04-04 1:46PM EDT | 2026-01-16 | 19.84 | 20.15 | 21.95 | 0.00 | - | 1 | 85 | 26.21% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 25.00 | 33.85 | 0.00 | - | 1 | 5 | 27.04% |
