La bourse ferme dans 6 h 2 min
CAC 40
8 119,61 +13,83 (+0,17 %) Euro Stoxx 50
5 021,85 +13,68 (+0,27 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0692 -0,0013 (-0,12 %) Gold future
2 329,40 -12,70 (-0,54 %) Bitcoin EUR
62 197,14 +251,91 (+0,41 %)
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
Avant Bourse :
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 2024-04-26 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240503C00380000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00380000 | 2024-04-22 12:49PM EDT | 2024-05-10 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240517C00380000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00380000 | 2024-04-19 12:30PM EDT | 2024-05-31 | 28.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240621C00380000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 42.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240920C00380000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 44.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241018C00380000 | 2024-04-19 12:01PM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 47.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00380000 | 2024-04-23 1:32PM EDT | 2025-01-17 | 67.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250321C00380000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00380000 | 2024-04-22 10:08AM EDT | 2025-06-20 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00380000 | 2024-04-22 3:51PM EDT | 2025-12-19 | 81.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00380000 | 2024-04-15 10:19AM EDT | 2026-01-16 | 77.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00380000 | 2024-04-23 1:50PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GS240503P00380000 | 2024-04-23 3:24PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| GS240510P00380000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS240517P00380000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| GS240524P00380000 | 2024-04-23 2:39PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240531P00380000 | 2024-04-23 1:44PM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GS240621P00380000 | 2024-04-23 1:27PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GS240719P00380000 | 2024-04-23 2:54PM EDT | 2024-07-19 | 4.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| GS240816P00380000 | 2024-04-23 2:55PM EDT | 2024-08-16 | 5.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS240920P00380000 | 2024-04-23 12:02PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS241018P00380000 | 2024-04-19 10:23AM EDT | 2024-10-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS241115P00380000 | 2024-04-17 10:56AM EDT | 2024-11-15 | 17.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS241220P00380000 | 2024-04-23 3:05PM EDT | 2024-12-20 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250117P00380000 | 2024-04-23 11:54AM EDT | 2025-01-17 | 16.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS250620P00380000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GS251219P00380000 | 2024-04-16 10:08AM EDT | 2025-12-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GS260116P00380000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 50.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
