La bourse est fermée
Dow Jones
38 431,16 -72,53 (-0,19 %) Nasdaq
15 683,49 -13,15 (-0,08 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0702 -0,0002 (-0,02 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 905,72 -2 458,48 (-3,94 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Prix d’exercice:370.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00370000 | 2024-04-22 2:05PM EDT | 2024-04-26 | 46.75 | 49.85 | 55.75 | 0.00 | - | 4 | 4 | 56.25% |
| GS240503C00370000 | 2024-04-22 2:47PM EDT | 2024-05-03 | 46.35 | 52.00 | 54.80 | 0.00 | - | 1 | 6 | 63.55% |
| GS240517C00370000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 38.20 | 53.55 | 54.95 | 0.00 | - | 16 | 58 | 41.83% |
| GS240524C00370000 | 2024-04-23 9:51AM EDT | 2024-05-24 | 56.00 | 53.60 | 55.80 | +5.00 | +9.80% | 1 | 2 | 40.54% |
| GS240621C00370000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 55.41 | 54.70 | 56.45 | -1.73 | -3.03% | 1 | 8,822 | 31.24% |
| GS240719C00370000 | 2024-04-18 12:15PM EDT | 2024-07-19 | 44.24 | 57.45 | 58.10 | 0.00 | - | 1 | 64 | 29.25% |
| GS240816C00370000 | 2024-04-19 11:03AM EDT | 2024-08-16 | 46.03 | 59.95 | 61.45 | 0.00 | - | 26 | 26 | 30.87% |
| GS240920C00370000 | 2024-04-04 10:13AM EDT | 2024-09-20 | 59.00 | 62.05 | 63.15 | 0.00 | - | 1 | 198 | 29.24% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 52.02 | 64.50 | 65.50 | 0.00 | - | 1 | 29 | 29.54% |
| GS241115C00370000 | 2024-04-17 10:44AM EDT | 2024-11-15 | 54.00 | 66.95 | 68.90 | 0.00 | - | 2 | 139 | 30.93% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 57.21 | 69.55 | 71.05 | 0.00 | - | 1 | 33 | 30.56% |
| GS250117C00370000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 58.95 | 71.20 | 73.25 | 0.00 | - | 5 | 562 | 30.80% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.45 | 75.50 | 77.35 | 0.00 | - | 6 | 33 | 30.81% |
| GS250620C00370000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 82.55 | 81.40 | 83.40 | +4.90 | +6.31% | 5 | 59 | 31.24% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 2025-12-19 | 75.14 | 90.80 | 92.80 | 0.00 | - | 2 | 188 | 31.14% |
| GS260116C00370000 | 2024-04-12 10:12AM EDT | 2026-01-16 | 70.00 | 91.60 | 93.70 | 0.00 | - | 12 | 29 | 30.91% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 103.60 | 110.00 | 0.00 | - | 1 | 16 | 31.77% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00370000 | 2024-04-24 2:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 238 | 50.78% |
| GS240503P00370000 | 2024-04-24 2:10PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 16 | 140 | 36.33% |
| GS240510P00370000 | 2024-04-24 11:48AM EDT | 2024-05-10 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 13 | 874 | 31.45% |
| GS240517P00370000 | 2024-04-24 10:19AM EDT | 2024-05-17 | 0.37 | 0.36 | 0.40 | -0.05 | -11.90% | 3 | 540 | 28.66% |
| GS240524P00370000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 0.52 | 0.50 | 0.59 | -0.06 | -10.34% | 1 | 30 | 27.12% |
| GS240531P00370000 | 2024-04-24 11:40AM EDT | 2024-05-31 | 0.84 | 0.76 | 0.87 | +0.05 | +6.33% | 14 | 87 | 26.54% |
| GS240621P00370000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 1.60 | 1.54 | 1.63 | -0.02 | -1.23% | 34 | 1,034 | 24.70% |
| GS240719P00370000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 3.13 | 3.05 | 3.20 | +0.03 | +0.97% | 8 | 143 | 24.63% |
| GS240816P00370000 | 2024-04-23 3:12PM EDT | 2024-08-16 | 4.30 | 4.25 | 4.45 | 0.00 | - | 4 | 509 | 23.87% |
| GS240920P00370000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 6.70 | 6.35 | 6.60 | +0.25 | +3.88% | 4 | 1,171 | 24.17% |
| GS241018P00370000 | 2024-04-24 1:07PM EDT | 2024-10-18 | 8.30 | 8.00 | 8.25 | -3.00 | -26.55% | 3 | 50 | 24.30% |
| GS241115P00370000 | 2024-04-09 3:31PM EDT | 2024-11-15 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 94 | 24.61% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 18.08 | 11.80 | 12.10 | 0.00 | - | 1 | 72 | 24.79% |
| GS250117P00370000 | 2024-04-24 9:44AM EDT | 2025-01-17 | 14.10 | 13.60 | 13.95 | +0.43 | +3.15% | 7 | 475 | 25.15% |
| GS250321P00370000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 17.50 | 16.35 | 16.80 | 0.00 | - | 4 | 77 | 24.91% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 20.40 | 20.90 | 0.00 | - | 1 | 59 | 24.87% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 29.40% |
| GS260116P00370000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 34.50 | 26.90 | 27.95 | 0.00 | - | 160 | 166 | 24.14% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 34.40 | 37.95 | 0.00 | - | 1 | 1 | 23.77% |
