Marchés français ouverture 5 h 8 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 948,04 -1 131,66 (-2,97 %) EUR/USD
1,0628 -0,0018 (-0,17 %) HANG SENG
16 156,27 -229,60 (-1,40 %) Bitcoin EUR
57 585,36 -347,86 (-0,60 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00340000 | 2024-04-16 12:22PM EDT | 2024-04-19 | 63.77 | 59.00 | 67.25 | +3.27 | +5.40% | 2 | 808 | 114.06% |
| GS240426C00340000 | 2024-04-03 12:38PM EDT | 2024-04-26 | 75.15 | 61.40 | 65.55 | 0.00 | - | 10 | 10 | 60.45% |
| GS240503C00340000 | 2024-03-21 11:52AM EDT | 2024-05-03 | 75.00 | 62.45 | 65.55 | 0.00 | - | - | 10 | 52.17% |
| GS240517C00340000 | 2024-04-12 12:22PM EDT | 2024-05-17 | 52.30 | 63.85 | 66.00 | 0.00 | - | 1 | 44 | 50.07% |
| GS240621C00340000 | 2024-04-18 1:45PM EDT | 2024-06-21 | 66.23 | 64.90 | 67.10 | +2.44 | +3.83% | 3 | 662 | 37.15% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 2024-07-19 | 75.56 | 66.75 | 68.45 | 0.00 | - | 1 | 12 | 34.12% |
| GS240920C00340000 | 2024-04-15 12:13PM EDT | 2024-09-20 | 71.50 | 70.80 | 72.80 | 0.00 | - | 2 | 125 | 33.00% |
| GS241018C00340000 | 2024-01-16 12:55PM EDT | 2024-10-18 | 61.85 | 60.75 | 62.35 | 0.00 | - | - | 3 | 0.00% |
| GS241115C00340000 | 2024-04-16 10:11AM EDT | 2024-11-15 | 73.80 | 75.40 | 76.45 | 0.00 | - | 2 | 7 | 32.58% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 77.10 | 78.45 | 0.00 | - | 1 | 27 | 32.24% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 82.48 | 78.75 | 80.95 | +3.53 | +4.47% | 1 | 394 | 32.94% |
| GS250321C00340000 | 2024-04-15 1:19PM EDT | 2025-03-21 | 82.15 | 82.25 | 84.15 | 0.00 | - | 16 | 15 | 32.38% |
| GS250620C00340000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 87.20 | 87.05 | 89.25 | 0.00 | - | 2 | 78 | 32.42% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 94.95 | 94.80 | 98.35 | 0.00 | - | 2 | 13 | 32.51% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 28.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00340000 | 2024-04-18 12:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 391 | 103.13% |
| GS240426P00340000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 0.74 | 0.00 | 0.19 | +0.69 | +1,380.00% | 1 | 69 | 54.59% |
| GS240503P00340000 | 2024-04-17 10:17AM EDT | 2024-05-03 | 0.18 | 0.09 | 0.18 | 0.00 | - | 3 | 25 | 39.55% |
| GS240510P00340000 | 2024-04-17 1:20PM EDT | 2024-05-10 | 0.28 | 0.17 | 0.27 | 0.00 | - | 16 | 48 | 34.72% |
| GS240517P00340000 | 2024-04-17 11:30AM EDT | 2024-05-17 | 0.42 | 0.28 | 0.38 | 0.00 | - | 10 | 138 | 31.98% |
| GS240621P00340000 | 2024-04-18 12:24PM EDT | 2024-06-21 | 1.31 | 1.29 | 1.37 | -0.01 | -0.76% | 4 | 847 | 27.78% |
| GS240719P00340000 | 2024-04-18 11:04AM EDT | 2024-07-19 | 2.27 | 2.24 | 2.53 | -0.30 | -11.67% | 2 | 103 | 27.08% |
| GS240816P00340000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 4.31 | 2.38 | 3.65 | 0.00 | - | 1 | 3 | 26.40% |
| GS240920P00340000 | 2024-04-11 10:16AM EDT | 2024-09-20 | 7.00 | 4.95 | 5.20 | 0.00 | - | 3 | 507 | 26.06% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 7.60 | 6.30 | 6.60 | 0.00 | - | 1 | 19 | 26.12% |
| GS241115P00340000 | 2024-04-15 12:02PM EDT | 2024-11-15 | 8.27 | 7.70 | 8.00 | 0.00 | - | 119 | 212 | 26.18% |
| GS241220P00340000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 9.68 | 9.45 | 9.75 | 0.00 | - | 2 | 131 | 26.28% |
| GS250117P00340000 | 2024-04-15 12:07PM EDT | 2025-01-17 | 11.75 | 10.70 | 11.45 | 0.00 | - | 316 | 1,732 | 26.69% |
| GS250321P00340000 | 2024-04-15 9:56AM EDT | 2025-03-21 | 13.82 | 13.20 | 14.20 | 0.00 | - | 1 | 62 | 26.57% |
| GS250620P00340000 | 2024-04-15 10:46AM EDT | 2025-06-20 | 18.10 | 16.95 | 17.90 | 0.00 | - | 125 | 472 | 26.42% |
| GS251219P00340000 | 2024-04-12 1:47PM EDT | 2025-12-19 | 27.35 | 21.95 | 24.25 | 0.00 | - | 10 | 20 | 26.05% |
| GS260116P00340000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 25.15 | 22.30 | 24.70 | 0.00 | - | 1 | 187 | 25.74% |
