La bourse ferme dans 3 h 54 min
CAC 40
8 046,71 +30,06 (+0,37 %) Euro Stoxx 50
4 979,68 +40,67 (+0,82 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0732 -0,0001 (-0,01 %) Gold future
2 359,00 +16,50 (+0,70 %) Bitcoin EUR
59 799,60 +327,71 (+0,55 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 405 | 25.00% |
| GS240503C00450000 | 2024-04-25 11:47AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 12.50% |
| GS240510C00450000 | 2024-04-24 3:34PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 123 | 6.25% |
| GS240517C00450000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 707 | 1,131 | 6.25% |
| GS240524C00450000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| GS240531C00450000 | 2024-04-25 2:26PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 6.25% |
| GS240621C00450000 | 2024-04-25 2:35PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 449 | 3.13% |
| GS240719C00450000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,247 | 3.13% |
| GS240816C00450000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 3.13% |
| GS240920C00450000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 407 | 3.13% |
| GS241018C00450000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 1.56% |
| GS241115C00450000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 21.14 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 1.56% |
| GS241220C00450000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 21.67 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 1.56% |
| GS250117C00450000 | 2024-04-25 9:51AM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 1.56% |
| GS250321C00450000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 29.83 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 1.56% |
| GS250620C00450000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 1.56% |
| GS251219C00450000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 48.48 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 1.56% |
| GS260116C00450000 | 2024-04-19 12:42PM EDT | 2026-01-16 | 40.27 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 1.56% |
| GS261218C00450000 | 2024-04-23 12:30PM EDT | 2026-12-18 | 65.80 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00450000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 31.12 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
| GS240621P00450000 | 2024-04-25 1:56PM EDT | 2024-06-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 2024-07-19 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 31.85% |
| GS241018P00450000 | 2024-01-23 11:00AM EDT | 2024-10-18 | 71.65 | 63.85 | 65.00 | 0.00 | - | 2 | 5 | 40.46% |
| GS241115P00450000 | 2024-04-17 11:31AM EDT | 2024-11-15 | 55.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GS241220P00450000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 45.79 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| GS250117P00450000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 0.00% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GS251219P00450000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
