Marchés français ouverture 4 h 42 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 304,76 +752,60 (+2,00 %) EUR/USD
1,0714 +0,0009 (+0,09 %) HANG SENG
16 986,64 +157,71 (+0,94 %) Bitcoin EUR
62 279,20 -180,08 (-0,29 %)
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 :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 95.85 | 101.35 | 0.00 | - | 1 | 1 | 204.88% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 79.30 | 88.00 | +8.85 | +11.78% | 10 | 10 | 204.32% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 71.15 | 76.05 | 0.00 | - | 2 | 13 | 153.34% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 66.70 | 71.20 | +7.60 | +12.38% | 5 | 6 | 147.14% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 61.75 | 66.10 | +7.50 | +13.27% | 20 | 25 | 136.57% |
| GS240426C00365000 | 2024-04-22 2:43PM EDT | 365.00 | 50.85 | 56.30 | 61.35 | 0.00 | - | 3 | 7 | 131.71% |
| GS240426C00370000 | 2024-04-22 2:05PM EDT | 370.00 | 46.75 | 51.25 | 56.30 | 0.00 | - | 4 | 4 | 122.00% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 46.55 | 51.20 | 0.00 | - | 3 | 7 | 111.62% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 44.45 | 48.70 | 0.00 | - | 1 | 1 | 55.86% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 42.55 | 45.95 | 0.00 | - | 6 | 25 | 63.38% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 39.10 | 43.90 | +5.70 | +16.77% | 1 | 2 | 100.90% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 36.30 | 41.20 | 0.00 | - | 3 | 35 | 93.80% |
| GS240426C00387500 | 2024-04-18 1:16PM EDT | 387.50 | 17.43 | 33.90 | 38.50 | 0.00 | - | - | 24 | 86.74% |
| GS240426C00390000 | 2024-04-23 11:06AM EDT | 390.00 | 30.65 | 31.55 | 36.05 | +2.60 | +9.27% | 6 | 244 | 82.93% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 29.40 | 33.65 | 0.00 | - | 4 | 51 | 79.69% |
| GS240426C00395000 | 2024-04-23 11:06AM EDT | 395.00 | 25.66 | 26.30 | 31.45 | +4.26 | +19.91% | 8 | 110 | 78.54% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 24.40 | 28.45 | 0.00 | - | 19 | 88 | 68.26% |
| GS240426C00400000 | 2024-04-23 12:59PM EDT | 400.00 | 24.07 | 22.40 | 26.30 | +6.21 | +34.77% | 59 | 465 | 67.53% |
| GS240426C00402500 | 2024-04-22 3:58PM EDT | 402.50 | 15.00 | 19.65 | 23.40 | 0.00 | - | 76 | 145 | 58.59% |
| GS240426C00405000 | 2024-04-23 10:59AM EDT | 405.00 | 17.16 | 17.50 | 20.70 | +3.96 | +30.00% | 265 | 569 | 51.84% |
| GS240426C00407500 | 2024-04-23 3:21PM EDT | 407.50 | 16.15 | 15.05 | 18.80 | +4.95 | +44.20% | 23 | 165 | 53.08% |
| GS240426C00410000 | 2024-04-23 3:45PM EDT | 410.00 | 14.70 | 13.40 | 15.00 | +5.60 | +61.54% | 351 | 1,242 | 35.16% |
| GS240426C00412500 | 2024-04-23 1:45PM EDT | 412.50 | 13.15 | 11.30 | 12.90 | +5.75 | +77.70% | 175 | 698 | 34.84% |
| GS240426C00415000 | 2024-04-23 3:59PM EDT | 415.00 | 9.70 | 9.25 | 10.50 | +3.95 | +68.70% | 1,345 | 906 | 30.91% |
| GS240426C00420000 | 2024-04-23 3:59PM EDT | 420.00 | 6.00 | 5.95 | 6.15 | +2.75 | +84.62% | 2,263 | 1,981 | 25.04% |
| GS240426C00425000 | 2024-04-23 3:59PM EDT | 425.00 | 3.05 | 2.92 | 3.25 | +1.36 | +80.47% | 2,948 | 815 | 24.28% |
| GS240426C00430000 | 2024-04-23 3:59PM EDT | 430.00 | 1.36 | 1.30 | 1.40 | +0.65 | +91.55% | 1,987 | 489 | 23.57% |
| GS240426C00435000 | 2024-04-23 3:59PM EDT | 435.00 | 0.50 | 0.50 | 0.58 | +0.25 | +100.00% | 740 | 242 | 24.39% |
| GS240426C00440000 | 2024-04-23 3:59PM EDT | 440.00 | 0.22 | 0.20 | 0.25 | +0.05 | +29.41% | 310 | 323 | 25.93% |
| GS240426C00445000 | 2024-04-23 2:50PM EDT | 445.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 237 | 197 | 27.98% |
| GS240426C00450000 | 2024-04-23 3:31PM EDT | 450.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 58 | 364 | 30.66% |
| GS240426C00455000 | 2024-04-18 2:51PM EDT | 455.00 | 0.05 | 0.02 | 0.06 | +0.04 | +400.00% | 1 | 35 | 34.77% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 63 | 37.31% |
| GS240426C00465000 | 2024-04-16 12:04PM EDT | 465.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 109 | 41.60% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 216 | 72.80% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | - | 1 | 78.52% |
| GS240426C00480000 | 2024-04-15 3:56PM EDT | 480.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 84.13% |
| GS240426C00485000 | 2024-04-22 12:22PM EDT | 485.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 17 | 50.78% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 243.75% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 264.26% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 5 | 10 | 169.53% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 228.13% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 210.94% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 11 | 210 | 202.44% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 1 | 185.84% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 106.25% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 58 | 116.41% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 99.22% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 93.75% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 89.06% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 87.50% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 0.07 | 0.00 | - | 1 | 30 | 85.16% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 37 | 75.78% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 70.31% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 2 | 94.92% |
| GS240426P00355000 | 2024-04-18 3:27PM EDT | 355.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 139 | 88.48% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 24 | 3 | 69.53% |
| GS240426P00360000 | 2024-04-23 12:07PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 161 | 63.28% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 60.94% |
| GS240426P00365000 | 2024-04-23 10:41AM EDT | 365.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 58.59% |
| GS240426P00367500 | 2024-04-19 3:49PM EDT | 367.50 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 1 | 6 | 56.25% |
| GS240426P00370000 | 2024-04-23 3:46PM EDT | 370.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 15 | 231 | 55.47% |
| GS240426P00372500 | 2024-04-22 2:13PM EDT | 372.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 7 | 37 | 52.73% |
| GS240426P00375000 | 2024-04-23 1:50PM EDT | 375.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 60 | 215 | 50.39% |
| GS240426P00377500 | 2024-04-23 2:05PM EDT | 377.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 13 | 70 | 50.00% |
| GS240426P00380000 | 2024-04-23 1:50PM EDT | 380.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 16 | 1,441 | 51.56% |
| GS240426P00382500 | 2024-04-23 3:26PM EDT | 382.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 11 | 205 | 47.66% |
| GS240426P00385000 | 2024-04-23 1:00PM EDT | 385.00 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 75 | 348 | 47.07% |
| GS240426P00387500 | 2024-04-23 3:37PM EDT | 387.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 73 | 218 | 43.36% |
| GS240426P00390000 | 2024-04-23 3:31PM EDT | 390.00 | 0.06 | 0.03 | 0.07 | -0.07 | -53.85% | 237 | 1,607 | 41.41% |
| GS240426P00392500 | 2024-04-23 3:21PM EDT | 392.50 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 124 | 408 | 39.45% |
| GS240426P00395000 | 2024-04-23 3:53PM EDT | 395.00 | 0.08 | 0.07 | 0.10 | -0.14 | -63.64% | 130 | 654 | 37.89% |
| GS240426P00397500 | 2024-04-23 2:54PM EDT | 397.50 | 0.09 | 0.07 | 0.10 | -0.15 | -62.50% | 72 | 908 | 34.96% |
| GS240426P00400000 | 2024-04-23 3:59PM EDT | 400.00 | 0.10 | 0.10 | 0.11 | -0.23 | -69.70% | 588 | 1,168 | 32.52% |
| GS240426P00402500 | 2024-04-23 3:37PM EDT | 402.50 | 0.13 | 0.05 | 0.15 | -0.35 | -72.92% | 306 | 254 | 31.15% |
| GS240426P00405000 | 2024-04-23 3:58PM EDT | 405.00 | 0.17 | 0.15 | 0.17 | -0.47 | -73.44% | 639 | 1,070 | 28.71% |
| GS240426P00407500 | 2024-04-23 3:46PM EDT | 407.50 | 0.20 | 0.17 | 0.20 | -0.74 | -78.72% | 663 | 423 | 26.37% |
| GS240426P00410000 | 2024-04-23 3:57PM EDT | 410.00 | 0.33 | 0.29 | 0.33 | -1.05 | -76.09% | 908 | 571 | 25.78% |
| GS240426P00412500 | 2024-04-23 3:59PM EDT | 412.50 | 0.50 | 0.41 | 0.51 | -1.55 | -75.61% | 455 | 311 | 24.90% |
| GS240426P00415000 | 2024-04-23 3:59PM EDT | 415.00 | 0.72 | 0.65 | 0.81 | -2.13 | -74.74% | 1,581 | 222 | 24.32% |
| GS240426P00420000 | 2024-04-23 3:59PM EDT | 420.00 | 1.75 | 1.73 | 1.87 | -3.75 | -68.18% | 916 | 87 | 23.02% |
| GS240426P00425000 | 2024-04-23 3:59PM EDT | 425.00 | 4.05 | 3.80 | 4.00 | -6.30 | -60.87% | 187 | 13 | 22.64% |
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 430.00 | 7.75 | 6.85 | 7.60 | -14.85 | -65.71% | 39 | 0 | 25.16% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 14.05 | 18.60 | 0.00 | - | 5 | 0 | 52.78% |
