La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 548,35 -320,83 (-0,54 %)
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:445.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00445000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.48 | 2.32 | 2.62 | -0.43 | -14.78% | 859 | 726 | 17.15% |
| GS240517C00445000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.15 | 4.90 | 5.25 | 0.00 | - | 328 | 2,000 | 18.94% |
| GS240524C00445000 | 2024-05-07 3:13PM EDT | 2024-05-24 | 6.98 | 6.80 | 7.20 | -0.19 | -2.65% | 31 | 113 | 19.77% |
| GS240531C00445000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 7.85 | 7.60 | 8.15 | -0.15 | -1.88% | 23 | 670 | 18.83% |
| GS240607C00445000 | 2024-05-07 12:35PM EDT | 2024-06-07 | 9.00 | 5.65 | 9.15 | -0.22 | -2.39% | 9 | 288 | 18.55% |
| GS240621C00445000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 11.05 | 11.00 | 11.30 | +0.05 | +0.45% | 307 | 692 | 18.89% |
| GS240719C00445000 | 2024-05-07 12:06PM EDT | 2024-07-19 | 17.75 | 16.80 | 17.15 | +0.95 | +5.65% | 12 | 203 | 22.23% |
| GS240920C00445000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 25.60 | 24.10 | 24.40 | +1.40 | +5.79% | 8 | 198 | 23.02% |
| GS241018C00445000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 28.14 | 28.05 | 28.55 | 0.00 | - | 9 | 49 | 24.47% |
| GS261218C00445000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 49.35 | 75.70 | 81.10 | 0.00 | - | 10 | 11 | 28.71% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00445000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 3.50 | 3.30 | 3.65 | -0.79 | -18.41% | 396 | 105 | 16.24% |
| GS240517P00445000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 5.75 | 5.50 | 5.85 | -1.00 | -14.81% | 292 | 82 | 16.99% |
| GS240524P00445000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 7.45 | 6.80 | 7.30 | -0.05 | -0.67% | 25 | 32 | 16.98% |
| GS240531P00445000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 9.80 | 9.20 | 9.70 | -0.20 | -2.00% | 128 | 75 | 19.59% |
| GS240607P00445000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 10.80 | 10.25 | 10.80 | -0.04 | -0.37% | 46 | 28 | 19.42% |
| GS240621P00445000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 12.32 | 12.30 | 12.60 | -0.73 | -5.59% | 91 | 59 | 19.06% |
| GS240719P00445000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 16.15 | 16.25 | 16.55 | -0.69 | -4.10% | 42 | 34 | 19.98% |
| GS240920P00445000 | 2024-05-07 9:54AM EDT | 2024-09-20 | 21.55 | 21.95 | 22.25 | -1.07 | -4.73% | 4 | 44 | 19.95% |
| GS241018P00445000 | 2024-05-06 2:54PM EDT | 2024-10-18 | 25.55 | 24.35 | 25.10 | 0.00 | - | 3 | 57 | 20.58% |
