La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 298,49 +212,69 (+0,56 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 348,90 +6,40 (+0,27 %) Bitcoin EUR
59 661,33 -679,05 (-1,13 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:29PM EDT. Marché ouvert.
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00430000 | 2024-04-26 1:13PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.16 | -0.03 | -18.75% | 1,281 | 983 | 10.40% |
| GS240503C00430000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 3.80 | 3.90 | 4.10 | +1.98 | +108.79% | 832 | 363 | 20.87% |
| GS240510C00430000 | 2024-04-26 1:10PM EDT | 2024-05-10 | 5.78 | 5.80 | 6.00 | +2.83 | +95.93% | 356 | 291 | 20.80% |
| GS240517C00430000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 7.55 | 7.40 | 7.55 | +2.92 | +63.07% | 261 | 1,477 | 20.90% |
| GS240524C00430000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 9.51 | 8.95 | 9.20 | +2.91 | +44.09% | 4 | 73 | 21.64% |
| GS240531C00430000 | 2024-04-26 1:09PM EDT | 2024-05-31 | 9.50 | 9.40 | 9.80 | +3.05 | +47.29% | 8 | 240 | 20.55% |
| GS240621C00430000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 12.25 | 12.35 | 12.55 | +3.48 | +39.68% | 122 | 706 | 20.41% |
| GS240719C00430000 | 2024-04-26 12:55PM EDT | 2024-07-19 | 17.92 | 17.50 | 17.75 | +3.73 | +26.29% | 39 | 556 | 23.04% |
| GS240816C00430000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 21.30 | 21.20 | 21.50 | +3.70 | +21.02% | 6 | 55 | 23.93% |
| GS240920C00430000 | 2024-04-26 11:52AM EDT | 2024-09-20 | 23.40 | 24.35 | 24.75 | +3.14 | +15.50% | 5 | 730 | 23.90% |
| GS241018C00430000 | 2024-04-24 2:12PM EDT | 2024-10-18 | 25.95 | 27.70 | 28.20 | 0.00 | - | 1 | 130 | 24.83% |
| GS241115C00430000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 31.86 | 31.90 | 32.30 | +3.33 | +11.67% | 18 | 119 | 26.29% |
| GS241220C00430000 | 2024-04-26 12:41PM EDT | 2024-12-20 | 35.25 | 34.30 | 35.05 | +5.53 | +18.61% | 2 | 37 | 26.28% |
| GS250117C00430000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 36.45 | 37.50 | 38.15 | +5.17 | +16.53% | 1 | 646 | 27.00% |
| GS250321C00430000 | 2024-04-25 11:37AM EDT | 2025-03-21 | 36.00 | 42.30 | 43.15 | 0.00 | - | 3 | 66 | 27.38% |
| GS250620C00430000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 47.30 | 49.05 | 49.90 | +0.43 | +0.92% | 1 | 75 | 27.95% |
| GS251219C00430000 | 2024-04-23 2:20PM EDT | 2025-12-19 | 58.61 | 59.55 | 61.00 | 0.00 | - | 2 | 117 | 28.47% |
| GS260116C00430000 | 2024-04-26 12:38PM EDT | 2026-01-16 | 62.42 | 61.10 | 62.65 | +7.07 | +12.77% | 10 | 78 | 28.58% |
| GS261218C00430000 | 2024-04-26 1:00PM EDT | 2026-12-18 | 78.00 | 74.40 | 80.95 | +14.70 | +23.22% | 45 | 1 | 29.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00430000 | 2024-04-26 1:03PM EDT | 2024-04-26 | 3.06 | 2.83 | 3.10 | -4.69 | -60.52% | 27 | 18 | 16.43% |
| GS240510P00430000 | 2024-04-26 12:49PM EDT | 2024-05-10 | 7.46 | 7.75 | 8.00 | -7.99 | -51.72% | 42 | 17 | 19.14% |
| GS240517P00430000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 9.50 | 9.30 | 9.50 | -4.90 | -34.03% | 134 | 69 | 19.42% |
| GS240524P00430000 | 2024-04-25 10:52AM EDT | 2024-05-24 | 10.80 | 10.25 | 10.50 | -7.25 | -40.17% | 1 | 19 | 19.00% |
| GS240621P00430000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 14.95 | 14.75 | 15.00 | -2.25 | -13.08% | 92 | 21 | 20.25% |
| GS240719P00430000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 18.00 | 18.40 | 18.65 | -4.60 | -20.35% | 32 | 104 | 21.02% |
| GS240816P00430000 | 2024-04-26 1:13PM EDT | 2024-08-16 | 20.45 | 20.50 | 20.75 | -2.05 | -8.35% | 4 | 9 | 20.44% |
| GS240920P00430000 | 2024-04-26 11:28AM EDT | 2024-09-20 | 24.85 | 23.55 | 23.90 | -2.80 | -10.13% | 9 | 102 | 20.77% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 25.80 | 26.20 | 0.00 | - | 2 | 16 | 20.99% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 30.70 | 28.00 | 28.45 | -4.75 | -13.40% | 1 | 73 | 21.26% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 30.70 | 31.10 | 0.00 | - | 2 | 226 | 21.57% |
| GS250117P00430000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 37.30 | 32.65 | 33.20 | 0.00 | - | 5 | 70 | 21.85% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 33.43% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 44.95 | 48.25 | 0.00 | - | 26 | 31 | 21.44% |
| GS260116P00430000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 48.85 | 47.90 | 49.20 | -3.35 | -6.42% | 5 | 9 | 21.39% |
