La bourse ferme dans 5 h 42 min
CAC 40
8 032,71 +16,06 (+0,20 %) Euro Stoxx 50
4 967,82 +28,81 (+0,58 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
2 361,50 +19,00 (+0,81 %) Bitcoin EUR
60 055,00 +569,69 (+0,96 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00420000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 0.00% |
| GS240503C00420000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 5.51 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| GS240510C00420000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GS240517C00420000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GS240524C00420000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GS240531C00420000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240621C00420000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 13.66 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GS240719C00420000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS240816C00420000 | 2024-04-25 2:14PM EDT | 2024-08-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GS240920C00420000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS241018C00420000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS241115C00420000 | 2024-04-25 11:08AM EDT | 2024-11-15 | 31.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS241220C00420000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117C00420000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00420000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 45.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620C00420000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 51.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00420000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS260116C00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00420000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.25 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 0.10% |
| GS240503P00420000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 5.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.05% |
| GS240510P00420000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.03% |
| GS240517P00420000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.03% |
| GS240621P00420000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.01% |
| GS240719P00420000 | 2024-04-25 1:34PM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| GS240816P00420000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.01% |
| GS240920P00420000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| GS241018P00420000 | 2024-04-23 1:04PM EDT | 2024-10-18 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| GS241115P00420000 | 2024-04-22 12:48PM EDT | 2024-11-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.01% |
| GS241220P00420000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| GS250117P00420000 | 2024-04-25 10:03AM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| GS250321P00420000 | 2024-04-25 10:45AM EDT | 2025-03-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 26.29% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.01% |
| GS260116P00420000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.01% |
