La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 132,18 +1 410,57 (+2,40 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00490000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.15 | 0.01 | 0.20 | 0.00 | - | 9 | 25 | 31.89% |
| GS240621C00490000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 0.30 | 0.23 | 0.32 | -0.07 | -18.92% | 10 | 279 | 22.75% |
| GS240719C00490000 | 2024-04-17 2:21PM EDT | 2024-07-19 | 1.06 | 0.91 | 0.99 | 0.00 | - | 11 | 161 | 23.05% |
| GS240816C00490000 | 2024-04-04 12:41PM EDT | 2024-08-16 | 3.62 | 1.36 | 1.74 | 0.00 | - | 6 | 6 | 22.72% |
| GS240920C00490000 | 2024-04-09 3:20PM EDT | 2024-09-20 | 4.35 | 2.68 | 2.85 | 0.00 | - | 14 | 124 | 22.54% |
| GS241018C00490000 | 2024-04-15 9:32AM EDT | 2024-10-18 | 6.40 | 4.05 | 4.30 | 0.00 | - | 5 | 75 | 23.25% |
| GS241115C00490000 | 2024-04-15 10:06AM EDT | 2024-11-15 | 7.15 | 5.55 | 6.05 | 0.00 | - | 28 | 82 | 24.07% |
| GS241220C00490000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 8.00 | 7.05 | 7.65 | -0.10 | -1.23% | 2 | 26 | 24.13% |
| GS250117C00490000 | 2024-04-18 11:38AM EDT | 2025-01-17 | 9.95 | 9.10 | 9.50 | 0.00 | - | 2 | 366 | 24.74% |
| GS250321C00490000 | 2024-04-09 3:29PM EDT | 2025-03-21 | 15.10 | 12.05 | 12.55 | 0.00 | - | 18 | 28 | 24.89% |
| GS250620C00490000 | 2024-04-04 3:50PM EDT | 2025-06-20 | 19.50 | 15.90 | 17.60 | 0.00 | - | 3 | 92 | 25.59% |
| GS251219C00490000 | 2024-04-05 10:06AM EDT | 2025-12-19 | 23.59 | 24.10 | 27.00 | 0.00 | - | 1 | 32 | 26.48% |
| GS260116C00490000 | 2024-04-01 2:56PM EDT | 2026-01-16 | 30.88 | 25.60 | 29.75 | 0.00 | - | 3 | 22 | 27.27% |
| GS261218C00490000 | 2024-03-20 2:47PM EDT | 2026-12-18 | 34.90 | 38.20 | 42.60 | 0.00 | - | 1 | 1 | 27.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 2024-08-16 | 92.75 | 81.95 | 90.95 | 0.00 | - | - | 0 | 30.03% |
| GS240920P00490000 | 2024-04-11 11:48AM EDT | 2024-09-20 | 93.10 | 85.30 | 87.95 | 0.00 | - | - | 2 | 20.56% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 85.75 | 89.70 | 0.00 | - | - | 2 | 22.30% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 2025-01-17 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 75.92% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 2025-06-20 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 28.32% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 2025-12-19 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 55.12% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 98.10 | 105.65 | 0.00 | - | - | 1 | 17.90% |
