La bourse est fermée
Dow Jones
38 453,25 +213,27 (+0,56 %) Nasdaq
15 678,55 +227,25 (+1,47 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 407,44 +877,96 (+1,43 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00430000 | 2024-04-23 11:15AM EDT | 2024-04-26 | 1.19 | 1.14 | 1.25 | +0.48 | +69.57% | 453 | 489 | 22.57% |
| GS240503C00430000 | 2024-04-23 11:12AM EDT | 2024-05-03 | 3.40 | 3.40 | 3.55 | +1.15 | +51.11% | 179 | 487 | 22.94% |
| GS240510C00430000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 4.53 | 4.75 | 4.95 | +1.22 | +36.86% | 168 | 195 | 21.99% |
| GS240517C00430000 | 2024-04-23 11:14AM EDT | 2024-05-17 | 6.41 | 6.40 | 6.55 | +1.46 | +29.49% | 190 | 1,450 | 22.47% |
| GS240524C00430000 | 2024-04-22 2:20PM EDT | 2024-05-24 | 5.51 | 7.50 | 7.80 | 0.00 | - | 4 | 63 | 22.46% |
| GS240531C00430000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 7.30 | 8.05 | 8.40 | +1.65 | +29.20% | 9 | 225 | 21.46% |
| GS240621C00430000 | 2024-04-23 11:12AM EDT | 2024-06-21 | 10.74 | 10.80 | 10.95 | +1.72 | +19.07% | 81 | 757 | 21.11% |
| GS240719C00430000 | 2024-04-23 10:39AM EDT | 2024-07-19 | 14.35 | 15.70 | 16.00 | +1.84 | +14.71% | 7 | 550 | 23.59% |
| GS240816C00430000 | 2024-04-23 10:29AM EDT | 2024-08-16 | 17.25 | 19.05 | 19.25 | +0.30 | +1.77% | 5 | 57 | 23.98% |
| GS240920C00430000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 19.90 | 21.90 | 22.20 | +1.90 | +10.56% | 102 | 518 | 23.75% |
| GS241018C00430000 | 2024-04-22 3:46PM EDT | 2024-10-18 | 23.00 | 25.50 | 25.80 | 0.00 | - | 4 | 125 | 24.86% |
| GS241115C00430000 | 2024-04-22 12:48PM EDT | 2024-11-15 | 24.42 | 29.15 | 29.45 | 0.00 | - | 42 | 119 | 26.00% |
| GS241220C00430000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 21.65 | 31.75 | 32.10 | 0.00 | - | 1 | 34 | 25.98% |
| GS250117C00430000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 32.60 | 34.95 | 35.30 | 0.00 | - | 8 | 653 | 26.80% |
| GS250321C00430000 | 2024-04-22 2:42PM EDT | 2025-03-21 | 36.08 | 39.40 | 39.90 | 0.00 | - | 39 | 66 | 27.00% |
| GS250620C00430000 | 2024-04-18 10:10AM EDT | 2025-06-20 | 38.15 | 46.20 | 46.95 | 0.00 | - | 2 | 85 | 27.82% |
| GS251219C00430000 | 2024-04-04 3:54PM EDT | 2025-12-19 | 49.00 | 56.60 | 59.25 | 0.00 | - | 1 | 115 | 28.97% |
| GS260116C00430000 | 2024-04-23 10:36AM EDT | 2026-01-16 | 57.28 | 58.25 | 59.55 | +1.28 | +2.29% | 1 | 78 | 28.46% |
| GS261218C00430000 | 2024-04-17 11:15AM EDT | 2026-12-18 | 63.30 | 72.45 | 76.85 | 0.00 | - | - | 1 | 29.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00430000 | 2024-04-23 10:30AM EDT | 2024-04-26 | 11.05 | 8.40 | 8.90 | -11.55 | -51.11% | 4 | 0 | 20.85% |
| GS240510P00430000 | 2024-04-23 10:29AM EDT | 2024-05-10 | 13.80 | 11.45 | 11.75 | -7.80 | -36.11% | 8 | 4 | 18.91% |
| GS240517P00430000 | 2024-04-23 10:39AM EDT | 2024-05-17 | 14.35 | 12.55 | 12.80 | -2.20 | -13.29% | 25 | 18 | 18.61% |
| GS240524P00430000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 14.50 | 13.15 | 13.75 | -13.60 | -48.40% | 1 | 1 | 18.46% |
| GS240621P00430000 | 2024-04-23 10:32AM EDT | 2024-06-21 | 18.95 | 17.70 | 17.95 | -7.35 | -27.95% | 5 | 19 | 19.83% |
| GS240719P00430000 | 2024-04-04 1:55PM EDT | 2024-07-19 | 27.35 | 20.95 | 21.20 | 0.00 | - | 75 | 107 | 20.36% |
| GS240816P00430000 | 2024-04-22 1:39PM EDT | 2024-08-16 | 25.75 | 22.80 | 23.05 | -1.09 | -4.06% | 1 | 7 | 19.70% |
| GS240920P00430000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 26.95 | 25.60 | 26.00 | -12.15 | -31.07% | 60 | 36 | 20.00% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 27.95 | 28.40 | 0.00 | - | 2 | 16 | 20.41% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 35.45 | 30.10 | 30.60 | 0.00 | - | 45 | 73 | 20.72% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 32.55 | 33.15 | 0.00 | - | 2 | 226 | 21.02% |
| GS250117P00430000 | 2024-04-22 12:05PM EDT | 2025-01-17 | 41.05 | 34.65 | 35.10 | 0.00 | - | 16 | 65 | 21.25% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 32.02% |
| GS251219P00430000 | 2024-04-02 11:29AM EDT | 2025-12-19 | 54.83 | 47.90 | 50.25 | 0.00 | - | 9 | 35 | 21.18% |
| GS260116P00430000 | 2024-04-22 12:48PM EDT | 2026-01-16 | 54.25 | 50.15 | 51.40 | 0.00 | - | 3 | 8 | 21.23% |
