Marchés français ouverture 3 h 10 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0638 -0,0008 (-0,07 %) HANG SENG
16 171,33 -214,54 (-1,31 %) Bitcoin EUR
58 029,66 -280,45 (-0,48 %)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00405000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.35 | 1.21 | 1.53 | -1.46 | -51.96% | 1,529 | 1,713 | 27.91% |
| GS240426C00405000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 4.55 | 4.40 | 4.75 | -1.15 | -20.18% | 239 | 446 | 23.65% |
| GS240503C00405000 | 2024-04-18 2:44PM EDT | 2024-05-03 | 7.20 | 6.65 | 7.05 | -0.82 | -10.22% | 31 | 272 | 24.36% |
| GS240510C00405000 | 2024-04-18 11:18AM EDT | 2024-05-10 | 10.81 | 8.20 | 8.55 | +1.01 | +10.31% | 1 | 23 | 23.92% |
| GS240517C00405000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 9.65 | 9.60 | 9.95 | -1.35 | -12.27% | 174 | 667 | 23.92% |
| GS240524C00405000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 11.65 | 10.80 | 11.35 | -0.50 | -4.12% | 21 | 35 | 24.24% |
| GS240621C00405000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 14.45 | 13.85 | 14.30 | -0.58 | -3.86% | 39 | 600 | 22.56% |
| GS240719C00405000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 19.02 | 18.40 | 19.05 | -0.83 | -4.18% | 1 | 309 | 24.70% |
| GS240920C00405000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 27.50 | 24.35 | 25.35 | +0.40 | +1.48% | 3 | 1,580 | 25.04% |
| GS241018C00405000 | 2024-04-18 1:15PM EDT | 2024-10-18 | 28.85 | 27.60 | 28.45 | -0.95 | -3.19% | 4 | 26 | 25.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00405000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 3.20 | 2.91 | 3.65 | -0.10 | -3.03% | 979 | 1,179 | 30.76% |
| GS240426P00405000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 6.10 | 5.80 | 6.30 | -0.15 | -2.40% | 150 | 321 | 22.22% |
| GS240503P00405000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 7.35 | 7.60 | 8.15 | -0.20 | -2.65% | 10 | 24 | 21.93% |
| GS240510P00405000 | 2024-04-18 9:33AM EDT | 2024-05-10 | 8.50 | 8.85 | 9.25 | -1.15 | -11.92% | 27 | 20 | 20.91% |
| GS240517P00405000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 9.74 | 9.70 | 10.25 | -0.56 | -5.44% | 141 | 401 | 20.42% |
| GS240524P00405000 | 2024-04-16 12:07PM EDT | 2024-05-24 | 13.35 | 10.65 | 11.25 | 0.00 | - | 2 | 9 | 20.31% |
| GS240531P00405000 | 2024-04-18 12:40PM EDT | 2024-05-31 | 11.57 | 12.35 | 13.25 | -0.38 | -3.18% | 4 | 48 | 22.21% |
| GS240621P00405000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 14.50 | 14.70 | 15.15 | -0.35 | -2.36% | 18 | 475 | 21.03% |
| GS240719P00405000 | 2024-04-17 12:26PM EDT | 2024-07-19 | 17.73 | 17.85 | 22.25 | -0.87 | -4.68% | 4 | 191 | 26.33% |
| GS240920P00405000 | 2024-04-18 12:29PM EDT | 2024-09-20 | 21.46 | 22.65 | 23.40 | -1.89 | -8.09% | 1 | 87 | 21.39% |
| GS241018P00405000 | 2024-04-15 12:05PM EDT | 2024-10-18 | 25.75 | 24.90 | 25.80 | 0.00 | - | 2 | 21 | 21.80% |
| GS261218P00405000 | 2024-04-16 3:59PM EDT | 2026-12-18 | 57.45 | 51.00 | 60.00 | 0.00 | - | 1 | 2 | 22.58% |
