La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 578,41 +863,03 (+1,40 %)
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
Échanges après Bourse :
Prix d’exercice:480.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00480000 | 2024-07-26 2:35PM EDT | 2024-08-02 | 21.65 | 20.35 | 21.45 | +4.85 | +28.87% | 12 | 171 | 32.80% |
| GS240809C00480000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 22.93 | 22.10 | 23.30 | +4.33 | +23.28% | 2 | 43 | 29.63% |
| GS240816C00480000 | 2024-07-26 2:12PM EDT | 2024-08-16 | 25.25 | 24.00 | 24.95 | +5.20 | +25.94% | 34 | 1,312 | 28.46% |
| GS240823C00480000 | 2024-07-26 10:21AM EDT | 2024-08-23 | 26.47 | 25.40 | 26.45 | +4.24 | +19.07% | 2 | 20 | 27.85% |
| GS240830C00480000 | 2024-07-22 2:01PM EDT | 2024-08-30 | 19.00 | 26.55 | 28.65 | 0.00 | - | 101 | 111 | 28.97% |
| GS240920C00480000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 29.80 | 29.30 | 30.55 | +6.30 | +26.81% | 11 | 227 | 25.60% |
| GS241018C00480000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 35.95 | 35.25 | 36.50 | +4.65 | +14.86% | 2 | 371 | 27.64% |
| GS241115C00480000 | 2024-07-25 11:35AM EDT | 2024-11-15 | 42.39 | 40.50 | 41.70 | +6.37 | +17.68% | 2 | 225 | 28.93% |
| GS241220C00480000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 44.30 | 43.75 | 44.95 | +4.05 | +10.06% | 8 | 981 | 27.95% |
| GS250117C00480000 | 2024-07-26 1:38PM EDT | 2025-01-17 | 48.31 | 47.45 | 48.75 | +7.59 | +18.64% | 33 | 664 | 28.50% |
| GS250321C00480000 | 2024-07-25 3:40PM EDT | 2025-03-21 | 50.78 | 53.45 | 54.80 | 0.00 | - | 1 | 102 | 28.36% |
| GS250620C00480000 | 2024-07-26 10:14AM EDT | 2025-06-20 | 63.95 | 60.75 | 64.55 | +6.30 | +10.93% | 3 | 133 | 29.49% |
| GS251219C00480000 | 2024-07-26 12:37PM EDT | 2025-12-19 | 74.70 | 74.30 | 76.30 | +3.05 | +4.26% | 2 | 38 | 28.84% |
| GS260116C00480000 | 2024-07-25 10:19AM EDT | 2026-01-16 | 71.46 | 75.00 | 78.20 | 0.00 | - | 1 | 84 | 28.90% |
| GS261218C00480000 | 2024-07-24 3:55PM EDT | 2026-12-18 | 86.00 | 91.75 | 96.80 | 0.00 | - | 5 | 613 | 28.99% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00480000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 1.19 | 0.97 | 1.35 | -1.74 | -59.39% | 592 | 391 | 26.60% |
| GS240809P00480000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 2.55 | 2.17 | 2.54 | -2.04 | -44.44% | 17 | 69 | 23.65% |
| GS240816P00480000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 3.87 | 3.30 | 4.05 | -2.23 | -36.56% | 247 | 369 | 23.61% |
| GS240823P00480000 | 2024-07-26 1:14PM EDT | 2024-08-23 | 4.50 | 4.25 | 6.55 | -2.68 | -37.33% | 6 | 9 | 26.01% |
| GS240830P00480000 | 2024-07-26 1:10PM EDT | 2024-08-30 | 6.13 | 5.90 | 6.80 | -2.22 | -26.59% | 3 | 37 | 23.74% |
| GS240920P00480000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 9.65 | 8.85 | 9.70 | -2.30 | -19.25% | 63 | 1,706 | 23.03% |
| GS241018P00480000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 13.50 | 12.85 | 13.75 | -2.42 | -15.20% | 13 | 163 | 23.47% |
| GS241115P00480000 | 2024-07-26 11:36AM EDT | 2024-11-15 | 16.85 | 15.15 | 17.25 | -3.30 | -16.38% | 2 | 114 | 23.74% |
| GS241220P00480000 | 2024-07-25 2:19PM EDT | 2024-12-20 | 20.50 | 19.90 | 20.80 | -2.20 | -9.69% | 2 | 109 | 23.71% |
| GS250117P00480000 | 2024-07-26 2:09PM EDT | 2025-01-17 | 22.95 | 22.55 | 23.65 | -2.05 | -8.20% | 8 | 419 | 23.91% |
| GS250321P00480000 | 2024-07-26 10:47AM EDT | 2025-03-21 | 26.30 | 26.65 | 28.40 | -3.00 | -10.24% | 2 | 86 | 23.60% |
| GS250620P00480000 | 2024-07-26 10:49AM EDT | 2025-06-20 | 32.55 | 32.00 | 33.90 | -3.30 | -9.21% | 2 | 296 | 23.11% |
| GS251219P00480000 | 2024-07-15 2:49PM EDT | 2025-12-19 | 45.10 | 41.50 | 43.30 | 0.00 | - | 2 | 8 | 22.70% |
| GS260116P00480000 | 2024-07-24 3:33PM EDT | 2026-01-16 | 47.40 | 42.10 | 46.60 | 0.00 | - | 1 | 14 | 23.53% |
| GS261218P00480000 | 2024-07-15 12:00PM EDT | 2026-12-18 | 56.00 | 53.70 | 59.95 | 0.00 | - | 1 | 6 | 22.98% |
