La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 988,98 +213,60 (+0,57 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 414,70 +16,70 (+0,70 %) Bitcoin EUR
60 187,81 +718,51 (+1,21 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:33PM EDT. Marché ouvert.
Prix d’exercice:390.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00390000 | 2024-04-19 1:12PM EDT | 2024-04-19 | 15.76 | 15.10 | 16.50 | +1.26 | +8.69% | 88 | 1,746 | 57.76% |
| GS240426C00390000 | 2024-04-18 12:01PM EDT | 2024-04-26 | 18.17 | 16.50 | 18.40 | 0.00 | - | 4 | 247 | 34.00% |
| GS240503C00390000 | 2024-04-19 11:10AM EDT | 2024-05-03 | 18.50 | 18.45 | 19.10 | -0.05 | -0.27% | 2 | 17 | 27.72% |
| GS240510C00390000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 17.85 | 19.30 | 20.75 | 0.00 | - | 2 | 11 | 28.10% |
| GS240517C00390000 | 2024-04-19 12:10PM EDT | 2024-05-17 | 19.93 | 20.90 | 22.15 | +1.08 | +5.73% | 58 | 620 | 28.10% |
| GS240524C00390000 | 2024-04-18 2:44PM EDT | 2024-05-24 | 20.92 | 22.15 | 22.80 | 0.00 | - | 5 | 14 | 26.69% |
| GS240531C00390000 | 2024-04-15 3:14PM EDT | 2024-05-31 | 20.05 | 22.60 | 23.35 | 0.00 | - | 11 | 9 | 25.55% |
| GS240621C00390000 | 2024-04-17 9:32AM EDT | 2024-06-21 | 23.25 | 24.55 | 25.30 | 0.00 | - | 1 | 603 | 24.16% |
| GS240719C00390000 | 2024-04-19 10:12AM EDT | 2024-07-19 | 30.30 | 28.45 | 30.75 | +2.35 | +8.41% | 2 | 367 | 27.41% |
| GS240816C00390000 | 2024-04-19 10:49AM EDT | 2024-08-16 | 30.95 | 32.35 | 32.95 | -0.85 | -2.67% | 35 | 35 | 26.51% |
| GS240920C00390000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 35.00 | 35.05 | 35.85 | 0.00 | - | 27 | 2,041 | 26.23% |
| GS241018C00390000 | 2024-04-16 3:28PM EDT | 2024-10-18 | 33.50 | 38.20 | 39.00 | 0.00 | - | 15 | 198 | 27.02% |
| GS241115C00390000 | 2024-04-18 3:55PM EDT | 2024-11-15 | 40.13 | 41.65 | 42.60 | 0.00 | - | 6 | 169 | 28.22% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 2024-12-20 | 51.25 | 43.75 | 45.20 | 0.00 | - | 2 | 58 | 28.18% |
| GS250117C00390000 | 2024-04-18 10:09AM EDT | 2025-01-17 | 47.80 | 46.50 | 48.00 | 0.00 | - | 1 | 1,291 | 28.78% |
| GS250321C00390000 | 2024-04-04 12:09PM EDT | 2025-03-21 | 58.65 | 51.35 | 52.35 | 0.00 | - | 1 | 3 | 28.86% |
| GS250620C00390000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 57.85 | 57.35 | 58.80 | -0.70 | -1.20% | 12 | 80 | 29.43% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 2025-12-19 | 65.54 | 67.20 | 69.95 | 0.00 | - | 62 | 102 | 30.20% |
| GS260116C00390000 | 2024-04-17 12:17PM EDT | 2026-01-16 | 66.45 | 67.70 | 70.30 | 0.00 | - | 1 | 102 | 29.70% |
| GS261218C00390000 | 2024-04-16 2:29PM EDT | 2026-12-18 | 75.50 | 80.40 | 86.90 | 0.00 | - | 20 | 253 | 30.63% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00390000 | 2024-04-19 12:38PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 63 | 2,702 | 33.99% |
| GS240426P00390000 | 2024-04-19 1:15PM EDT | 2024-04-26 | 0.73 | 0.73 | 0.77 | -0.52 | -41.60% | 195 | 425 | 22.80% |
| GS240503P00390000 | 2024-04-19 1:03PM EDT | 2024-05-03 | 1.97 | 1.91 | 2.03 | -0.55 | -21.83% | 83 | 114 | 23.15% |
| GS240510P00390000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 3.37 | 2.74 | 2.91 | -0.21 | -5.87% | 2 | 27 | 22.21% |
| GS240517P00390000 | 2024-04-19 12:53PM EDT | 2024-05-17 | 3.77 | 3.65 | 3.85 | -0.43 | -10.24% | 107 | 720 | 22.01% |
| GS240524P00390000 | 2024-04-19 11:15AM EDT | 2024-05-24 | 5.11 | 4.35 | 4.60 | -1.99 | -28.03% | 7 | 23 | 21.58% |
| GS240621P00390000 | 2024-04-19 12:16PM EDT | 2024-06-21 | 8.68 | 7.75 | 7.95 | +0.01 | +0.12% | 11 | 988 | 21.93% |
| GS240719P00390000 | 2024-04-19 12:56PM EDT | 2024-07-19 | 11.20 | 10.80 | 11.10 | -0.30 | -2.61% | 9 | 308 | 22.57% |
| GS240816P00390000 | 2024-04-18 9:49AM EDT | 2024-08-16 | 13.20 | 12.55 | 12.90 | 0.00 | - | 5 | 33 | 21.86% |
| GS240920P00390000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 15.45 | 15.55 | 15.95 | -1.70 | -9.91% | 1 | 172 | 22.32% |
| GS241018P00390000 | 2024-04-19 10:20AM EDT | 2024-10-18 | 17.62 | 17.80 | 18.05 | -1.38 | -7.26% | 1 | 87 | 22.49% |
| GS241115P00390000 | 2024-04-15 12:09PM EDT | 2024-11-15 | 21.65 | 19.80 | 20.20 | 0.00 | - | 2 | 97 | 22.78% |
| GS241220P00390000 | 2024-04-17 9:30AM EDT | 2024-12-20 | 22.18 | 22.30 | 22.65 | -1.97 | -8.16% | 1 | 197 | 23.04% |
| GS250117P00390000 | 2024-04-19 11:55AM EDT | 2025-01-17 | 24.85 | 24.20 | 24.60 | -2.65 | -9.64% | 12 | 1,294 | 23.28% |
| GS250321P00390000 | 2024-04-17 10:08AM EDT | 2025-03-21 | 28.18 | 27.25 | 27.85 | 0.00 | - | 11 | 26 | 23.18% |
| GS250620P00390000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 34.50 | 30.95 | 32.50 | 0.00 | - | 2 | 301 | 23.33% |
| GS251219P00390000 | 2024-04-12 11:07AM EDT | 2025-12-19 | 46.03 | 37.75 | 39.15 | 0.00 | - | 25 | 54 | 22.86% |
| GS260116P00390000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 42.35 | 38.15 | 41.10 | 0.00 | - | 2 | 3 | 23.30% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 45.35 | 52.90 | 0.00 | - | - | 1 | 23.52% |
