La bourse est fermée
Dow Jones
36 117,38 +62,95 (+0,17 %) Nasdaq
14 339,99 +193,28 (+1,37 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0797 +0,0028 (+0,26 %) HANG SENG
16 345,89 -117,37 (-0,71 %) Bitcoin EUR
40 147,45 -401,57 (-0,99 %)
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 EST
Échanges après Bourse :
Prix d’exercice:345.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208C00345000 | 2023-12-07 3:58PM EST | 2023-12-08 | 1.75 | 1.63 | 1.90 | +0.46 | +35.66% | 1,034 | 425 | 20.47% |
| GS231215C00345000 | 2023-12-07 3:59PM EST | 2023-12-15 | 4.15 | 3.95 | 4.30 | +0.88 | +26.91% | 64 | 657 | 20.78% |
| GS231222C00345000 | 2023-12-07 3:55PM EST | 2023-12-22 | 5.45 | 5.40 | 5.70 | +1.10 | +25.29% | 2 | 166 | 20.44% |
| GS231229C00345000 | 2023-12-07 3:19PM EST | 2023-12-29 | 6.25 | 6.35 | 6.85 | +0.90 | +16.82% | 7 | 154 | 20.38% |
| GS240105C00345000 | 2023-12-07 11:59AM EST | 2024-01-05 | 6.85 | 7.50 | 7.95 | +0.55 | +8.73% | 3 | 53 | 20.64% |
| GS240112C00345000 | 2023-12-07 3:29PM EST | 2024-01-12 | 8.52 | 8.70 | 9.20 | +1.01 | +13.45% | 6 | 8 | 21.44% |
| GS240119C00345000 | 2023-12-07 3:30PM EST | 2024-01-19 | 10.85 | 11.05 | 11.35 | +0.60 | +5.85% | 63 | 1,240 | 24.16% |
| GS240315C00345000 | 2023-12-07 3:07PM EST | 2024-03-15 | 16.45 | 16.60 | 16.75 | 0.00 | - | 35 | 406 | 23.54% |
| GS240419C00345000 | 2023-12-07 11:12AM EST | 2024-04-19 | 20.20 | 20.35 | 20.65 | -0.35 | -1.70% | 3 | 280 | 24.93% |
| GS240621C00345000 | 2023-12-07 3:28PM EST | 2024-06-21 | 24.83 | 24.95 | 26.00 | -0.35 | -1.39% | 4 | 314 | 25.88% |
| GS240719C00345000 | 2023-12-05 12:26PM EST | 2024-07-19 | 25.40 | 27.30 | 28.20 | 0.00 | - | 1 | 7 | 26.27% |
| GS240920C00345000 | 2023-11-30 12:18PM EST | 2024-09-20 | 29.95 | 31.30 | 31.90 | 0.00 | - | 5 | 52 | 26.27% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208P00345000 | 2023-12-07 3:58PM EST | 2023-12-08 | 2.21 | 1.97 | 2.29 | -1.80 | -44.89% | 331 | 184 | 20.57% |
| GS231215P00345000 | 2023-12-07 3:57PM EST | 2023-12-15 | 4.20 | 4.10 | 4.25 | -1.46 | -25.80% | 47 | 306 | 18.79% |
| GS231222P00345000 | 2023-12-06 3:59PM EST | 2023-12-22 | 6.50 | 4.95 | 5.30 | 0.00 | - | 8 | 50 | 17.74% |
| GS231229P00345000 | 2023-12-06 10:04AM EST | 2023-12-29 | 5.22 | 5.60 | 5.90 | 0.00 | - | 4 | 34 | 16.54% |
| GS240105P00345000 | 2023-12-07 1:45PM EST | 2024-01-05 | 7.00 | 6.40 | 6.80 | -1.15 | -14.11% | 3 | 14 | 16.76% |
| GS240112P00345000 | 2023-12-07 3:29PM EST | 2024-01-12 | 7.70 | 7.25 | 7.60 | +0.40 | +5.48% | 2 | 17 | 16.92% |
| GS240119P00345000 | 2023-12-07 1:34PM EST | 2024-01-19 | 9.40 | 9.25 | 9.40 | -1.07 | -10.22% | 46 | 409 | 19.29% |
| GS240315P00345000 | 2023-12-07 2:05PM EST | 2024-03-15 | 14.45 | 14.10 | 14.40 | -0.66 | -4.37% | 13 | 183 | 19.75% |
| GS240419P00345000 | 2023-12-06 2:43PM EST | 2024-04-19 | 17.06 | 16.70 | 17.00 | 0.00 | - | 47 | 205 | 20.11% |
| GS240621P00345000 | 2023-12-06 3:06PM EST | 2024-06-21 | 20.93 | 20.40 | 20.90 | 0.00 | - | 138 | 268 | 20.47% |
| GS240920P00345000 | 2023-12-06 3:24PM EST | 2024-09-20 | 25.97 | 25.25 | 25.75 | 0.00 | - | 40 | 130 | 20.92% |
