La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 718,77 -704,65 (-1,17 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00415000 | 2024-04-26 3:53PM EDT | 2024-04-26 | 13.37 | 10.75 | 15.10 | +8.12 | +154.67% | 101 | 690 | 80.93% |
| GS240503C00415000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 14.85 | 13.10 | 14.40 | +6.40 | +75.74% | 53 | 396 | 24.87% |
| GS240510C00415000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 16.00 | 14.60 | 16.00 | +6.71 | +72.23% | 23 | 69 | 24.16% |
| GS240517C00415000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 17.39 | 16.70 | 17.50 | +5.94 | +51.88% | 109 | 1,575 | 24.19% |
| GS240524C00415000 | 2024-04-26 3:26PM EDT | 2024-05-24 | 18.87 | 15.30 | 19.00 | +6.67 | +54.67% | 4 | 18 | 24.60% |
| GS240531C00415000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 17.50 | 18.60 | 19.75 | +3.55 | +25.45% | 4 | 15 | 23.63% |
| GS240621C00415000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 21.80 | 20.90 | 22.00 | +5.20 | +31.33% | 40 | 990 | 22.40% |
| GS240719C00415000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 27.00 | 25.35 | 26.90 | +5.50 | +25.58% | 12 | 1,768 | 24.66% |
| GS240920C00415000 | 2024-04-26 1:16PM EDT | 2024-09-20 | 33.18 | 32.70 | 33.60 | +6.01 | +22.12% | 12 | 1,675 | 25.11% |
| GS241018C00415000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 30.19 | 36.20 | 37.20 | 0.00 | - | 4 | 38 | 26.17% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 2026-12-18 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 23.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00415000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.59 | -98.33% | 562 | 846 | 24.81% |
| GS240503P00415000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 1.05 | 0.92 | 1.11 | -2.15 | -67.19% | 507 | 406 | 20.57% |
| GS240510P00415000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.18 | 2.06 | 2.34 | -2.57 | -54.11% | 52 | 73 | 20.18% |
| GS240517P00415000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.45 | -2.88 | -46.60% | 56 | 340 | 20.02% |
| GS240524P00415000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 4.15 | 4.05 | 4.45 | -2.95 | -41.55% | 11 | 31 | 19.92% |
| GS240621P00415000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 8.20 | 7.90 | 8.35 | -3.20 | -28.07% | 54 | 140 | 20.68% |
| GS240719P00415000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 11.64 | 11.40 | 11.85 | -3.15 | -21.30% | 56 | 134 | 21.49% |
| GS240920P00415000 | 2024-04-26 1:54PM EDT | 2024-09-20 | 16.84 | 16.65 | 17.25 | -2.66 | -13.64% | 9 | 157 | 21.51% |
| GS241018P00415000 | 2024-04-15 3:31PM EDT | 2024-10-18 | 32.55 | 18.80 | 19.70 | 0.00 | - | 13 | 23 | 21.87% |
| GS261218P00415000 | 2024-04-04 2:08PM EDT | 2026-12-18 | 55.00 | 48.70 | 53.85 | 0.00 | - | 100 | 100 | 22.05% |
