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
58 905,13 -1 146,36 (-1,91 %)
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:470.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00470000 | 2024-04-24 2:53PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 80 | 26.95% |
| GS240510C00470000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 0.11 | 0.09 | 0.15 | 0.00 | - | 90 | 7 | 23.49% |
| GS240517C00470000 | 2024-04-26 3:08PM EDT | 2024-05-17 | 0.33 | 0.27 | 0.34 | +0.13 | +65.00% | 295 | 220 | 21.95% |
| GS240621C00470000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 1.83 | 1.68 | 1.90 | +0.39 | +27.08% | 15 | 360 | 19.89% |
| GS240719C00470000 | 2024-04-26 12:25PM EDT | 2024-07-19 | 4.60 | 4.45 | 4.95 | +1.30 | +39.39% | 1 | 133 | 22.29% |
| GS240816C00470000 | 2024-04-26 3:06PM EDT | 2024-08-16 | 7.25 | 6.55 | 7.25 | +1.20 | +19.83% | 6 | 45 | 22.56% |
| GS240920C00470000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 7.95 | 9.25 | 9.80 | 0.00 | - | 10 | 246 | 22.58% |
| GS241018C00470000 | 2024-04-26 10:59AM EDT | 2024-10-18 | 11.55 | 12.40 | 12.95 | +1.40 | +13.79% | 2 | 117 | 23.78% |
| GS241115C00470000 | 2024-04-25 10:19AM EDT | 2024-11-15 | 12.20 | 15.30 | 16.10 | 0.00 | - | 10 | 89 | 24.82% |
| GS241220C00470000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 11.90 | 17.70 | 18.50 | 0.00 | - | 2 | 45 | 24.81% |
| GS250117C00470000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 19.55 | 20.65 | 21.45 | +1.35 | +7.42% | 8 | 312 | 25.61% |
| GS250321C00470000 | 2024-04-09 3:31PM EDT | 2025-03-21 | 20.35 | 24.65 | 25.75 | 0.00 | - | 1 | 11 | 25.80% |
| GS250620C00470000 | 2024-03-27 9:55AM EDT | 2025-06-20 | 25.95 | 30.35 | 31.35 | 0.00 | - | 1 | 135 | 25.98% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 41.80 | 43.90 | 0.00 | - | 4 | 29 | 27.48% |
| GS260116C00470000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 44.95 | 41.20 | 45.35 | +7.55 | +20.19% | 2 | 16 | 27.52% |
| GS261218C00470000 | 2024-04-26 1:35PM EDT | 2026-12-18 | 61.00 | 56.00 | 62.65 | +4.20 | +7.39% | 5 | 7 | 28.46% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00470000 | 2024-04-01 3:56PM EDT | 2024-05-03 | 56.45 | 40.60 | 43.75 | 0.00 | - | 1 | 0 | 50.98% |
| GS240621P00470000 | 2023-08-18 2:16PM EDT | 2024-06-21 | 148.07 | 124.65 | 129.15 | 0.00 | - | 2 | 0 | 151.04% |
| GS240719P00470000 | 2024-04-12 11:10AM EDT | 2024-07-19 | 81.65 | 44.00 | 47.55 | 0.00 | - | 2 | 1 | 22.61% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 82.00 | 43.25 | 47.70 | 0.00 | - | 4 | 2 | 19.80% |
| GS240920P00470000 | 2024-04-15 10:56AM EDT | 2024-09-20 | 69.00 | 45.05 | 50.85 | 0.00 | - | - | 11 | 21.06% |
| GS241115P00470000 | 2024-04-16 1:49PM EDT | 2024-11-15 | 75.55 | 49.85 | 52.35 | 0.00 | - | - | 1 | 19.35% |
| GS250117P00470000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 55.10 | 54.85 | 56.65 | -6.75 | -10.91% | 110 | 3 | 20.28% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 2025-06-20 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 36.02% |
