La bourse est fermée
Dow Jones
38 444,00 -59,69 (-0,16 %) Nasdaq
15 699,77 +3,13 (+0,02 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 949,77 -2 415,87 (-3,87 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00310000 | 2024-04-24 11:57AM EDT | 2024-05-17 | 112.10 | 112.85 | 114.80 | +8.46 | +8.16% | 12 | 13 | 70.97% |
| GS240621C00310000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 112.57 | 113.35 | 115.55 | +16.35 | +16.99% | 12 | 206 | 55.02% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 116.15 | 118.10 | 0.00 | - | 1 | 310 | 40.83% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 28.25% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 119.80 | 121.50 | 0.00 | - | 7 | 38 | 37.54% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 121.05 | 123.00 | 0.00 | - | 1 | 459 | 37.53% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 122.95 | 125.80 | 0.00 | - | 2 | 5 | 36.92% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 127.25 | 129.15 | 0.00 | - | 2 | 21 | 35.83% |
| GS251219C00310000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 115.90 | 133.30 | 136.90 | 0.00 | - | 10 | 80 | 35.54% |
| GS260116C00310000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 120.11 | 134.05 | 137.75 | 0.00 | - | 1 | 15 | 35.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 2024-04-26 | 0.08 | 0.00 | 2.52 | 0.00 | - | - | 1 | 202.93% |
| GS240503P00310000 | 2024-04-23 12:13PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.07 | 0.00 | - | 20 | 48 | 68.75% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 12 | 59.38% |
| GS240517P00310000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 118 | 50.29% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.29 | 0.00 | - | - | 1 | 49.41% |
| GS240621P00310000 | 2024-04-19 11:53AM EDT | 2024-06-21 | 0.48 | 0.24 | 0.32 | 0.00 | - | 1 | 855 | 36.30% |
| GS240719P00310000 | 2024-04-24 11:16AM EDT | 2024-07-19 | 0.61 | 0.57 | 0.65 | -0.02 | -3.17% | 10 | 57 | 33.40% |
| GS240816P00310000 | 2024-04-24 1:30PM EDT | 2024-08-16 | 0.80 | 0.81 | 0.99 | -0.30 | -27.27% | 6 | 13 | 31.30% |
| GS240920P00310000 | 2024-04-23 2:44PM EDT | 2024-09-20 | 1.55 | 1.48 | 1.59 | 0.00 | - | 1 | 338 | 30.08% |
| GS241018P00310000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 3.35 | 2.15 | 2.26 | 0.00 | - | 7 | 28 | 29.82% |
| GS241115P00310000 | 2024-04-16 11:36AM EDT | 2024-11-15 | 4.85 | 2.84 | 2.96 | 0.00 | - | 6 | 45 | 29.56% |
| GS241220P00310000 | 2024-04-24 10:27AM EDT | 2024-12-20 | 3.90 | 3.85 | 4.00 | +0.02 | +0.52% | 5 | 65 | 29.52% |
| GS250117P00310000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 5.05 | 4.95 | 5.10 | 0.00 | - | 2 | 1,608 | 29.90% |
| GS250321P00310000 | 2024-04-15 1:52PM EDT | 2025-03-21 | 9.55 | 6.55 | 6.90 | 0.00 | - | 1 | 4 | 29.48% |
| GS250620P00310000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 11.02 | 9.00 | 9.40 | 0.00 | - | 1 | 561 | 28.93% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 14.45 | 13.40 | 14.25 | 0.00 | - | 26 | 169 | 28.24% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 14.00 | 14.55 | 0.00 | - | 1 | 49 | 27.84% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 20.35 | 22.80 | 0.00 | - | 2 | 2 | 27.31% |
