La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 990,08 -323,36 (-0,52 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 2024-04-18 12:24PM EDT | 2024-05-17 | 78.14 | 93.45 | 95.80 | 0.00 | - | 4 | 7 | 52.78% |
| GS240621C00330000 | 2024-04-10 1:03PM EDT | 2024-06-21 | 74.50 | 94.25 | 96.40 | 0.00 | - | 15 | 1,076 | 44.29% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 93.35 | 98.75 | 0.00 | - | 2 | 10 | 43.80% |
| GS240816C00330000 | 2024-04-23 2:50PM EDT | 2024-08-16 | 97.78 | 94.00 | 101.90 | +20.38 | +26.33% | 1 | 1 | 44.85% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 98.45 | 100.00 | 0.00 | - | 1 | 77 | 35.89% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 2024-10-18 | 83.85 | 99.15 | 101.25 | 0.00 | - | - | 1 | 35.06% |
| GS241115C00330000 | 2024-04-15 12:06PM EDT | 2024-11-15 | 85.50 | 101.55 | 103.45 | 0.00 | - | - | 1 | 35.77% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 103.15 | 104.90 | 0.00 | - | 1 | 1 | 34.89% |
| GS250117C00330000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 99.70 | 104.55 | 106.40 | 0.00 | - | 5 | 544 | 34.74% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 107.30 | 110.05 | 0.00 | - | 7 | 7 | 34.83% |
| GS250620C00330000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 111.80 | 111.50 | 115.20 | +13.55 | +13.79% | 1 | 28 | 35.04% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 117.50 | 122.65 | 0.00 | - | 6 | 212 | 34.08% |
| GS260116C00330000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 116.66 | 119.10 | 123.70 | 0.00 | - | 1 | 14 | 33.97% |
| GS261218C00330000 | 2024-03-12 1:50PM EDT | 2026-12-18 | 97.58 | 108.50 | 114.90 | 0.00 | - | - | 23 | 22.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.36 | 0.00 | - | 10 | 15 | 106.64% |
| GS240503P00330000 | 2024-04-22 11:10AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.20 | 0.00 | - | 4 | 10 | 60.06% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 2024-05-10 | 0.21 | 0.01 | 0.28 | 0.00 | - | - | 7 | 53.47% |
| GS240517P00330000 | 2024-04-23 1:52PM EDT | 2024-05-17 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1,101 | 205 | 41.65% |
| GS240524P00330000 | 2024-04-12 2:00PM EDT | 2024-05-24 | 1.03 | 0.04 | 0.32 | 0.00 | - | 2 | 2 | 40.92% |
| GS240621P00330000 | 2024-04-19 12:57PM EDT | 2024-06-21 | 0.86 | 0.44 | 0.53 | 0.00 | - | 3 | 1,047 | 32.37% |
| GS240719P00330000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 1.06 | 0.95 | 1.05 | -0.13 | -10.92% | 2 | 121 | 30.26% |
| GS240816P00330000 | 2024-04-22 10:37AM EDT | 2024-08-16 | 1.66 | 1.01 | 1.80 | -0.29 | -14.87% | 2 | 40 | 29.52% |
| GS240920P00330000 | 2024-04-23 12:28PM EDT | 2024-09-20 | 2.47 | 2.40 | 2.51 | -0.38 | -13.33% | 2 | 347 | 27.99% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 3.30 | 3.45 | 0.00 | - | 2 | 2 | 27.91% |
| GS241115P00330000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 4.95 | 4.25 | 4.40 | 0.00 | - | 7 | 16 | 27.78% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 5.55 | 5.80 | 0.00 | - | 1 | 61 | 27.94% |
| GS250117P00330000 | 2024-04-22 12:37PM EDT | 2025-01-17 | 8.18 | 6.85 | 7.15 | 0.00 | - | 5 | 1,502 | 28.31% |
| GS250321P00330000 | 2024-04-12 9:59AM EDT | 2025-03-21 | 14.80 | 8.90 | 9.25 | 0.00 | - | 22 | 22 | 27.91% |
| GS250620P00330000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 14.00 | 11.90 | 12.35 | 0.00 | - | 5 | 124 | 27.62% |
| GS251219P00330000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 18.30 | 16.95 | 17.60 | 0.00 | - | 5 | 126 | 26.86% |
| GS260116P00330000 | 2024-04-04 1:46PM EDT | 2026-01-16 | 19.84 | 17.55 | 18.30 | 0.00 | - | 1 | 85 | 26.73% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 24.20 | 28.60 | 0.00 | - | 1 | 5 | 26.91% |
