La bourse est fermée
Dow Jones
37 995,35 -465,57 (-1,21 %) Nasdaq
15 529,31 -183,44 (-1,17 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 078,39 -370,46 (-0,61 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Prix d’exercice:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 2024-04-26 | 41.90 | 39.20 | 44.85 | 0.00 | - | 3 | 7 | 130.47% |
| GS240503C00375000 | 2024-04-24 12:44PM EDT | 2024-05-03 | 46.97 | 41.40 | 44.70 | 0.00 | - | 3 | 23 | 60.36% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 2024-05-10 | 43.70 | 42.40 | 44.60 | 0.00 | - | 1 | 0 | 44.69% |
| GS240517C00375000 | 2024-04-22 3:28PM EDT | 2024-05-17 | 43.05 | 43.50 | 45.40 | 0.00 | - | 1 | 207 | 40.93% |
| GS240524C00375000 | 2024-04-10 11:32AM EDT | 2024-05-24 | 34.38 | 44.20 | 46.05 | 0.00 | - | - | 2 | 38.23% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 32.57 | 44.25 | 46.00 | 0.00 | - | - | 1 | 34.26% |
| GS240621C00375000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 50.70 | 45.30 | 46.80 | 0.00 | - | 1 | 157 | 29.35% |
| GS240719C00375000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 39.19 | 48.60 | 49.15 | 0.00 | - | 14 | 64 | 28.47% |
| GS240920C00375000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 59.70 | 53.85 | 54.75 | 0.00 | - | 1 | 650 | 28.60% |
| GS241018C00375000 | 2024-04-12 9:49AM EDT | 2024-10-18 | 40.90 | 56.55 | 57.35 | 0.00 | - | 1 | 12 | 29.02% |
| GS261218C00375000 | 2024-04-22 1:06PM EDT | 2026-12-18 | 97.30 | 97.25 | 102.60 | 0.00 | - | 1 | 2 | 31.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00375000 | 2024-04-25 10:58AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 2 | 219 | 57.03% |
| GS240503P00375000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.16 | 0.13 | 0.17 | +0.04 | +33.33% | 2 | 1,692 | 33.69% |
| GS240510P00375000 | 2024-04-25 9:54AM EDT | 2024-05-10 | 0.35 | 0.29 | 0.35 | +0.08 | +29.63% | 1 | 157 | 28.57% |
| GS240517P00375000 | 2024-04-25 12:46PM EDT | 2024-05-17 | 0.54 | 0.52 | 0.59 | +0.09 | +20.00% | 8 | 391 | 26.37% |
| GS240524P00375000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 0.86 | 0.79 | 0.84 | +0.21 | +32.31% | 2 | 14 | 24.94% |
| GS240531P00375000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 1.00 | 1.13 | 1.22 | 0.00 | - | 24 | 89 | 24.55% |
| GS240621P00375000 | 2024-04-25 12:42PM EDT | 2024-06-21 | 2.28 | 2.23 | 2.33 | +0.40 | +21.28% | 429 | 973 | 23.45% |
| GS240719P00375000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 4.60 | 4.20 | 4.35 | +0.85 | +22.67% | 10 | 272 | 23.73% |
| GS240920P00375000 | 2024-04-23 11:45AM EDT | 2024-09-20 | 7.48 | 8.10 | 8.25 | 0.00 | - | 4 | 129 | 23.42% |
| GS241018P00375000 | 2024-04-25 12:03PM EDT | 2024-10-18 | 10.00 | 9.85 | 10.15 | +1.15 | +12.99% | 125 | 42 | 23.68% |
| GS261218P00375000 | 2024-04-05 12:07PM EDT | 2026-12-18 | 42.77 | 38.35 | 40.30 | 0.00 | - | 1 | 1 | 23.12% |
