La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 657,93 +432,27 (+1,13 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 308,30 -1,30 (-0,06 %) Bitcoin EUR
57 354,57 +2 424,98 (+4,41 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00265000 | 2024-04-10 2:48PM EDT | 265.00 | 136.40 | 171.65 | 176.95 | 0.00 | - | - | 0 | 532.72% |
| GS240503C00315000 | 2024-04-29 11:10AM EDT | 315.00 | 117.02 | 120.60 | 126.85 | 0.00 | - | 10 | 10 | 335.55% |
| GS240503C00325000 | 2024-04-10 2:47PM EDT | 325.00 | 77.10 | 111.30 | 116.85 | 0.00 | - | - | 0 | 330.18% |
| GS240503C00340000 | 2024-04-23 3:46PM EDT | 340.00 | 84.21 | 96.50 | 101.90 | 0.00 | - | 1 | 11 | 294.14% |
| GS240503C00350000 | 2024-05-02 12:38PM EDT | 350.00 | 79.71 | 86.30 | 91.95 | 0.00 | - | 1 | 1 | 262.79% |
| GS240503C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 76.66 | 81.90 | 87.20 | 0.00 | - | 30 | 24 | 266.50% |
| GS240503C00360000 | 2024-04-29 3:03PM EDT | 360.00 | 71.74 | 75.85 | 81.90 | 0.00 | - | 26 | 5 | 224.22% |
| GS240503C00365000 | 2024-04-16 1:31PM EDT | 365.00 | 33.50 | 71.35 | 76.90 | 0.00 | - | 1 | 2 | 222.12% |
| GS240503C00367500 | 2024-05-01 3:52PM EDT | 367.50 | 61.10 | 68.80 | 74.40 | 0.00 | - | 1 | 1 | 214.40% |
| GS240503C00370000 | 2024-05-02 12:38PM EDT | 370.00 | 59.72 | 66.40 | 71.90 | 0.00 | - | 1 | 6 | 209.67% |
| GS240503C00375000 | 2024-05-03 2:52PM EDT | 375.00 | 64.87 | 60.75 | 66.90 | +8.75 | +15.59% | 1 | 22 | 183.25% |
| GS240503C00380000 | 2024-05-02 9:57AM EDT | 380.00 | 50.85 | 56.70 | 61.90 | 0.00 | - | 1 | 34 | 188.09% |
| GS240503C00385000 | 2024-04-29 10:46AM EDT | 385.00 | 46.18 | 51.35 | 56.90 | 0.00 | - | 15 | 22 | 168.75% |
| GS240503C00390000 | 2024-05-01 3:56PM EDT | 390.00 | 38.25 | 46.30 | 51.90 | 0.00 | - | 3 | 80 | 154.64% |
| GS240503C00392500 | 2024-04-16 2:58PM EDT | 392.50 | 11.40 | 43.65 | 49.40 | 0.00 | - | - | 9 | 145.61% |
| GS240503C00395000 | 2024-05-03 2:48PM EDT | 395.00 | 44.21 | 41.40 | 46.90 | +20.00 | +82.61% | 1 | 15 | 142.87% |
| GS240503C00397500 | 2024-05-02 3:46PM EDT | 397.50 | 35.32 | 38.05 | 44.40 | 0.00 | - | 10 | 18 | 122.56% |
| GS240503C00400000 | 2024-05-03 9:30AM EDT | 400.00 | 35.55 | 35.60 | 40.00 | +3.57 | +11.16% | 1 | 237 | 150.44% |
| GS240503C00402500 | 2024-05-02 2:07PM EDT | 402.50 | 31.70 | 33.30 | 39.40 | 0.00 | - | 10 | 68 | 114.06% |
| GS240503C00405000 | 2024-05-03 3:11PM EDT | 405.00 | 33.10 | 31.80 | 36.90 | +11.07 | +50.25% | 15 | 427 | 121.00% |
| GS240503C00407500 | 2024-05-03 1:40PM EDT | 407.50 | 32.85 | 28.70 | 33.75 | +8.09 | +32.67% | 1 | 272 | 97.36% |
| GS240503C00410000 | 2024-05-03 1:40PM EDT | 410.00 | 31.00 | 26.50 | 31.90 | +8.66 | +38.76% | 5 | 253 | 103.47% |
| GS240503C00412500 | 2024-05-03 1:32PM EDT | 412.50 | 27.30 | 24.50 | 29.50 | +10.25 | +60.12% | 6 | 120 | 103.03% |
| GS240503C00415000 | 2024-05-03 2:36PM EDT | 415.00 | 24.46 | 22.55 | 26.90 | +7.17 | +41.47% | 15 | 337 | 100.10% |
| GS240503C00417500 | 2024-05-03 2:49PM EDT | 417.50 | 21.27 | 20.15 | 23.55 | +9.96 | +88.06% | 10 | 104 | 85.40% |
| GS240503C00420000 | 2024-05-03 2:45PM EDT | 420.00 | 18.88 | 15.25 | 18.40 | +6.78 | +56.03% | 18 | 574 | 56.25% |
| GS240503C00422500 | 2024-05-03 2:54PM EDT | 422.50 | 17.05 | 13.05 | 19.45 | +8.32 | +95.30% | 13 | 59 | 58.74% |
| GS240503C00425000 | 2024-05-03 3:11PM EDT | 425.00 | 13.42 | 12.55 | 14.00 | +5.59 | +71.39% | 156 | 1,151 | 56.64% |
| GS240503C00427500 | 2024-05-03 3:11PM EDT | 427.50 | 10.50 | 9.05 | 12.90 | +4.50 | +75.00% | 40 | 198 | 70.22% |
| GS240503C00430000 | 2024-05-03 3:12PM EDT | 430.00 | 8.64 | 7.60 | 8.80 | +4.84 | +127.37% | 362 | 1,093 | 38.14% |
| GS240503C00432500 | 2024-05-03 2:23PM EDT | 432.50 | 7.10 | 2.92 | 7.05 | +4.68 | +193.39% | 314 | 396 | 40.67% |
| GS240503C00435000 | 2024-05-03 3:15PM EDT | 435.00 | 2.80 | 2.37 | 3.30 | +1.25 | +80.65% | 662 | 824 | 14.55% |
| GS240503C00440000 | 2024-05-03 3:17PM EDT | 440.00 | 0.02 | 0.02 | 0.05 | -0.38 | -92.68% | 2,232 | 783 | 6.25% |
| GS240503C00445000 | 2024-05-03 3:11PM EDT | 445.00 | 0.01 | 0.01 | 0.03 | -0.13 | -86.67% | 398 | 551 | 15.24% |
| GS240503C00450000 | 2024-05-03 3:07PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 158 | 236 | 22.66% |
| GS240503C00455000 | 2024-05-03 1:16PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 305 | 28.13% |
| GS240503C00460000 | 2024-05-01 1:38PM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 39.84% |
| GS240503C00465000 | 2024-04-29 11:19AM EDT | 465.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 10 | 42 | 45.31% |
| GS240503C00470000 | 2024-05-03 3:01PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 80 | 48.44% |
| GS240503C00475000 | 2024-05-02 2:21PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 75 | 55.47% |
| GS240503C00480000 | 2024-05-03 9:36AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4 | 6 | 57.81% |
| GS240503C00490000 | 2024-05-03 10:08AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 5 | 68.75% |
| GS240503C00500000 | 2024-05-01 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 81.25% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00310000 | 2024-04-29 9:58AM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 53 | 212.50% |
| GS240503P00315000 | 2024-04-10 9:34AM EDT | 315.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 6 | 209.38% |
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 320.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 199.22% |
| GS240503P00325000 | 2024-04-16 11:36AM EDT | 325.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 190.63% |
| GS240503P00330000 | 2024-04-22 11:10AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 181.25% |
| GS240503P00335000 | 2024-04-23 3:17PM EDT | 335.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 16 | 37 | 171.88% |
| GS240503P00340000 | 2024-04-26 1:28PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 164.06% |
| GS240503P00345000 | 2024-04-18 11:19AM EDT | 345.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 154.69% |
| GS240503P00350000 | 2024-04-30 9:46AM EDT | 350.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 140.63% |
| GS240503P00352500 | 2024-04-25 2:02PM EDT | 352.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 6 | 137.50% |
| GS240503P00355000 | 2024-04-25 2:44PM EDT | 355.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 132.81% |
| GS240503P00360000 | 2024-05-01 11:52AM EDT | 360.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 109 | 125.00% |
| GS240503P00362500 | 2024-04-22 3:40PM EDT | 362.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 11 | 120.31% |
| GS240503P00365000 | 2024-05-02 10:25AM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 117.19% |
| GS240503P00367500 | 2024-04-19 3:36PM EDT | 367.50 | 0.41 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 112.50% |
| GS240503P00370000 | 2024-05-02 2:08PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 164 | 103.13% |
| GS240503P00372500 | 2024-04-26 12:36PM EDT | 372.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,069 | 104.69% |
| GS240503P00375000 | 2024-05-02 3:18PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,704 | 93.75% |
| GS240503P00377500 | 2024-04-26 12:36PM EDT | 377.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 96.88% |
| GS240503P00380000 | 2024-04-30 2:30PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 287 | 92.19% |
| GS240503P00382500 | 2024-04-29 11:20AM EDT | 382.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 89.06% |
| GS240503P00385000 | 2024-05-03 10:40AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 459 | 81.25% |
| GS240503P00387500 | 2024-05-02 9:30AM EDT | 387.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 81.25% |
| GS240503P00390000 | 2024-05-03 12:14PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 521 | 76.56% |
| GS240503P00392500 | 2024-04-30 10:15AM EDT | 392.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 73.44% |
| GS240503P00395000 | 2024-05-02 2:53PM EDT | 395.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 65.63% |
| GS240503P00397500 | 2024-05-03 1:33PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 116 | 62.50% |
| GS240503P00400000 | 2024-05-03 9:51AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 588 | 57.81% |
| GS240503P00402500 | 2024-05-01 1:57PM EDT | 402.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 136 | 57.81% |
| GS240503P00405000 | 2024-05-03 1:04PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 486 | 50.00% |
| GS240503P00407500 | 2024-05-03 1:23PM EDT | 407.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 365 | 50.00% |
| GS240503P00410000 | 2024-05-03 1:30PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 48 | 501 | 50.00% |
| GS240503P00412500 | 2024-05-03 1:23PM EDT | 412.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 33 | 495 | 45.70% |
| GS240503P00415000 | 2024-05-03 3:17PM EDT | 415.00 | 0.02 | 0.00 | 0.03 | -0.04 | -80.00% | 147 | 609 | 43.75% |
| GS240503P00417500 | 2024-05-03 2:51PM EDT | 417.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 110 | 519 | 39.45% |
| GS240503P00420000 | 2024-05-03 3:00PM EDT | 420.00 | 0.01 | 0.01 | 0.03 | -0.12 | -92.31% | 224 | 1,048 | 34.96% |
| GS240503P00422500 | 2024-05-03 1:54PM EDT | 422.50 | 0.03 | 0.01 | 0.03 | -0.26 | -89.66% | 57 | 300 | 30.66% |
| GS240503P00425000 | 2024-05-03 2:59PM EDT | 425.00 | 0.03 | 0.00 | 0.03 | -0.39 | -95.12% | 255 | 1,046 | 26.17% |
| GS240503P00427500 | 2024-05-03 3:17PM EDT | 427.50 | 0.02 | 0.02 | 0.03 | -0.80 | -96.39% | 708 | 797 | 21.68% |
| GS240503P00430000 | 2024-05-03 3:11PM EDT | 430.00 | 0.02 | 0.00 | 0.04 | -1.70 | -99.42% | 499 | 358 | 17.97% |
| GS240503P00432500 | 2024-05-03 3:10PM EDT | 432.50 | 0.02 | 0.01 | 0.02 | -2.59 | -99.23% | 325 | 162 | 11.72% |
| GS240503P00435000 | 2024-05-03 2:07PM EDT | 435.00 | 0.03 | 0.01 | 0.05 | -3.87 | -99.23% | 766 | 48 | 8.35% |
| GS240503P00440000 | 2024-05-03 3:17PM EDT | 440.00 | 2.05 | 1.79 | 2.30 | -10.10 | -82.05% | 1,633 | 21 | 10.38% |
| GS240503P00470000 | 2024-04-01 3:56PM EDT | 470.00 | 56.45 | 38.30 | 46.00 | 0.00 | - | 1 | 0 | 238.77% |
