La bourse ferme dans 6 h 58 min
CAC 40
8 020,14 +38,63 (+0,48 %) Euro Stoxx 50
4 932,64 +18,51 (+0,38 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0679 +0,0005 (+0,04 %) Gold future
2 394,60 +6,20 (+0,26 %) Bitcoin EUR
57 266,92 -2 303,70 (-3,87 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00410000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 6.25% |
| GS240426C00410000 | 2024-04-17 3:50PM EDT | 2024-04-26 | 3.55 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 3.13% |
| GS240503C00410000 | 2024-04-17 3:39PM EDT | 2024-05-03 | 5.63 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| GS240510C00410000 | 2024-04-17 3:35PM EDT | 2024-05-10 | 6.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GS240517C00410000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 8.57 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| GS240524C00410000 | 2024-04-17 11:14AM EDT | 2024-05-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GS240621C00410000 | 2024-04-17 3:09PM EDT | 2024-06-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| GS240719C00410000 | 2024-04-17 1:06PM EDT | 2024-07-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| GS240816C00410000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| GS240920C00410000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 24.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GS241018C00410000 | 2024-04-15 3:55PM EDT | 2024-10-18 | 25.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| GS241115C00410000 | 2024-04-15 3:39PM EDT | 2024-11-15 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS241220C00410000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GS250117C00410000 | 2024-04-17 2:18PM EDT | 2025-01-17 | 35.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GS250321C00410000 | 2024-04-17 2:59PM EDT | 2025-03-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GS250620C00410000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 45.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GS251219C00410000 | 2024-04-12 11:49AM EDT | 2025-12-19 | 48.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| GS260116C00410000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GS261218C00410000 | 2024-04-04 12:14PM EDT | 2026-12-18 | 76.12 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00410000 | 2024-04-17 3:34PM EDT | 2024-04-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| GS240426P00410000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 9.30 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| GS240503P00410000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 10.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GS240510P00410000 | 2024-04-17 12:06PM EDT | 2024-05-10 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS240517P00410000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GS240524P00410000 | 2024-04-16 9:45AM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621P00410000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS240719P00410000 | 2024-04-17 2:52PM EDT | 2024-07-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS240816P00410000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240920P00410000 | 2024-04-17 9:45AM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241018P00410000 | 2024-04-16 11:32AM EDT | 2024-10-18 | 30.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS241115P00410000 | 2024-04-17 1:27PM EDT | 2024-11-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS241220P00410000 | 2024-04-16 1:44PM EDT | 2024-12-20 | 34.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117P00410000 | 2024-04-15 3:10PM EDT | 2025-01-17 | 36.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 2025-03-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS250620P00410000 | 2024-04-02 11:29AM EDT | 2025-06-20 | 39.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS251219P00410000 | 2024-04-15 1:25PM EDT | 2025-12-19 | 49.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GS260116P00410000 | 2024-03-19 11:57AM EDT | 2026-01-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
