La bourse ferme dans 2 h 44 min
CAC 40
8 241,78 +54,13 (+0,66 %) Euro Stoxx 50
5 091,03 +36,62 (+0,72 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0770 -0,0014 (-0,13 %) Gold future
2 373,40 +33,10 (+1,41 %) Bitcoin EUR
58 714,85 +1 624,55 (+2,85 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00480000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| GS240517C00480000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 170 | 227 | 6.25% |
| GS240524C00480000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| GS240531C00480000 | 2024-05-09 3:27PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 6.25% |
| GS240607C00480000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| GS240614C00480000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GS240621C00480000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 87 | 233 | 3.13% |
| GS240628C00480000 | 2024-05-09 3:27PM EDT | 2024-06-28 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| GS240719C00480000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 173 | 3.13% |
| GS240816C00480000 | 2024-05-09 3:34PM EDT | 2024-08-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 26 | 134 | 1.56% |
| GS240920C00480000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 15 | 136 | 1.56% |
| GS241018C00480000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 130 | 187 | 1.56% |
| GS241115C00480000 | 2024-05-07 12:30PM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| GS241220C00480000 | 2024-05-09 12:48PM EDT | 2024-12-20 | 23.07 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 1.56% |
| GS250117C00480000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 1.56% |
| GS250321C00480000 | 2024-05-07 3:55PM EDT | 2025-03-21 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| GS250620C00480000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 36.33 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.78% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 15.95% |
| GS260116C00480000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| GS261218C00480000 | 2024-05-07 10:53AM EDT | 2026-12-18 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 233.43% |
| GS240719P00480000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS241115P00480000 | 2024-05-07 9:40AM EDT | 2024-11-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GS241220P00480000 | 2024-05-09 11:51AM EDT | 2024-12-20 | 44.45 | 0.00 | 0.00 | 0.00 | - | 27 | 20 | 0.00% |
| GS250117P00480000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 59.65 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 42.29% |
