La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 741,22 +561,61 (+0,89 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-05-21 2:23PM EDT | 355.00 | 116.00 | 103.05 | 110.40 | 0.00 | - | 10 | 20 | 71.48% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.37 | 99.00 | 105.45 | 0.00 | - | 15 | 25 | 76.64% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 93.95 | 100.40 | 0.00 | - | - | 1 | 72.39% |
| GS240607C00375000 | 2024-05-22 10:53AM EDT | 375.00 | 93.46 | 83.95 | 90.45 | 0.00 | - | 1 | 2 | 65.72% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 79.00 | 85.40 | 0.00 | - | 1 | 12 | 62.26% |
| GS240607C00385000 | 2024-05-22 10:29AM EDT | 385.00 | 82.75 | 72.45 | 80.35 | 0.00 | - | 2 | 1 | 83.61% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 67.30 | 75.40 | 0.00 | - | - | 5 | 79.55% |
| GS240607C00395000 | 2024-05-24 9:55AM EDT | 395.00 | 67.65 | 64.00 | 70.40 | +1.13 | +1.70% | 3 | 9 | 51.95% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 54.00 | 60.55 | 0.00 | - | 14 | 14 | 67.28% |
| GS240607C00415000 | 2024-05-22 11:36AM EDT | 415.00 | 51.40 | 44.00 | 49.80 | 0.00 | - | 1 | 7 | 54.77% |
| GS240607C00420000 | 2024-05-23 10:00AM EDT | 420.00 | 42.00 | 38.40 | 45.45 | 0.00 | - | 1 | 5 | 53.60% |
| GS240607C00425000 | 2024-05-21 11:02AM EDT | 425.00 | 45.00 | 33.20 | 40.45 | 0.00 | - | 10 | 13 | 49.15% |
| GS240607C00430000 | 2024-05-23 3:43PM EDT | 430.00 | 28.00 | 28.10 | 35.45 | 0.00 | - | 1 | 19 | 44.65% |
| GS240607C00435000 | 2024-05-24 10:28AM EDT | 435.00 | 28.53 | 23.00 | 30.35 | -4.45 | -13.49% | 4 | 19 | 39.67% |
| GS240607C00440000 | 2024-05-24 2:36PM EDT | 440.00 | 22.83 | 20.25 | 25.50 | +3.78 | +19.84% | 1 | 290 | 35.58% |
| GS240607C00445000 | 2024-05-24 1:06PM EDT | 445.00 | 17.50 | 15.80 | 18.75 | +3.15 | +21.95% | 16 | 290 | 24.21% |
| GS240607C00450000 | 2024-05-23 2:19PM EDT | 450.00 | 14.00 | 10.45 | 14.20 | +3.45 | +32.70% | 1 | 48 | 21.24% |
| GS240607C00455000 | 2024-05-24 10:33AM EDT | 455.00 | 11.35 | 7.95 | 11.70 | -2.32 | -16.97% | 1 | 78 | 23.90% |
| GS240607C00460000 | 2024-05-24 2:43PM EDT | 460.00 | 6.40 | 5.45 | 5.95 | +1.20 | +23.08% | 70 | 116 | 15.39% |
| GS240607C00465000 | 2024-05-24 3:34PM EDT | 465.00 | 3.85 | 3.30 | 3.65 | +0.60 | +18.46% | 22 | 73 | 15.33% |
| GS240607C00470000 | 2024-05-24 3:57PM EDT | 470.00 | 2.00 | 1.87 | 2.19 | -0.07 | -3.38% | 32 | 145 | 15.73% |
| GS240607C00475000 | 2024-05-24 3:17PM EDT | 475.00 | 1.20 | 1.04 | 1.24 | +0.07 | +6.19% | 12 | 98 | 16.05% |
| GS240607C00480000 | 2024-05-24 3:56PM EDT | 480.00 | 0.63 | 0.52 | 0.73 | +0.01 | +1.61% | 26 | 178 | 16.76% |
| GS240607C00485000 | 2024-05-24 2:56PM EDT | 485.00 | 0.38 | 0.33 | 0.43 | +0.03 | +8.57% | 3 | 81 | 17.48% |
| GS240607C00490000 | 2024-05-24 3:30PM EDT | 490.00 | 0.21 | 0.21 | 0.29 | -0.05 | -19.23% | 10 | 109 | 18.65% |
| GS240607C00495000 | 2024-05-24 3:37PM EDT | 495.00 | 0.14 | 0.09 | 0.16 | -0.06 | -30.00% | 2 | 36 | 19.09% |
| GS240607C00500000 | 2024-05-23 10:10AM EDT | 500.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 4 | 231 | 20.17% |
| GS240607C00505000 | 2024-05-15 9:57AM EDT | 505.00 | 0.26 | 0.03 | 0.15 | 0.00 | - | - | 1 | 23.27% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.00 | 3.25 | 0.00 | - | 1 | 2 | 49.50% |
| GS240607C00515000 | 2024-05-23 9:30AM EDT | 515.00 | 0.09 | 0.02 | 0.24 | 0.00 | - | 20 | 26 | 29.49% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00220000 | 2024-05-16 9:56AM EDT | 220.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | - | 1 | 168.55% |
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | - | 1 | 200.83% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 4.30 | 0.00 | - | - | 1 | 109.74% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 59.28% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 1.63 | 0.00 | - | - | 2 | 76.66% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 360.00 | 0.01 | 0.00 | 3.95 | 0.00 | - | 1 | 3 | 87.57% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.01 | 2.52 | 0.00 | - | - | 15 | 72.31% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.00 | 2.72 | 0.00 | - | 3 | 10 | 69.78% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.01 | 3.60 | 0.00 | - | 2 | 15 | 70.51% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.02 | 2.53 | 0.00 | - | 2 | 15 | 61.67% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 390.00 | 0.09 | 0.02 | 0.11 | -0.02 | -18.18% | 10 | 14 | 38.48% |
| GS240607P00395000 | 2024-05-24 3:02PM EDT | 395.00 | 0.08 | 0.03 | 0.93 | -0.02 | -20.00% | 2 | 14 | 50.98% |
| GS240607P00400000 | 2024-05-24 3:42PM EDT | 400.00 | 0.08 | 0.04 | 0.17 | -0.05 | -38.46% | 92 | 37 | 35.40% |
| GS240607P00405000 | 2024-05-22 1:44PM EDT | 405.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 1 | 43 | 31.15% |
| GS240607P00410000 | 2024-05-24 3:38PM EDT | 410.00 | 0.12 | 0.09 | 0.15 | -0.09 | -42.86% | 5 | 40 | 29.49% |
| GS240607P00415000 | 2024-05-24 3:37PM EDT | 415.00 | 0.17 | 0.12 | 0.18 | -0.02 | -10.53% | 1 | 75 | 27.59% |
| GS240607P00420000 | 2024-05-24 11:07AM EDT | 420.00 | 0.19 | 0.17 | 0.23 | -0.21 | -52.50% | 2 | 86 | 25.93% |
| GS240607P00425000 | 2024-05-24 11:10AM EDT | 425.00 | 0.27 | 0.24 | 0.30 | -0.27 | -50.00% | 11 | 80 | 24.24% |
| GS240607P00430000 | 2024-05-24 3:57PM EDT | 430.00 | 0.43 | 0.35 | 0.42 | -0.11 | -20.37% | 6 | 90 | 22.83% |
| GS240607P00435000 | 2024-05-24 3:57PM EDT | 435.00 | 0.60 | 0.48 | 1.51 | -0.54 | -47.37% | 36 | 2,119 | 27.48% |
| GS240607P00440000 | 2024-05-24 3:57PM EDT | 440.00 | 0.94 | 0.84 | 1.06 | -0.84 | -47.19% | 62 | 2,160 | 21.18% |
| GS240607P00445000 | 2024-05-24 3:22PM EDT | 445.00 | 1.45 | 1.40 | 1.64 | -1.19 | -45.08% | 150 | 152 | 20.29% |
| GS240607P00450000 | 2024-05-24 3:59PM EDT | 450.00 | 2.51 | 2.39 | 2.66 | -1.61 | -39.08% | 46 | 217 | 19.97% |
| GS240607P00455000 | 2024-05-24 3:59PM EDT | 455.00 | 4.15 | 4.05 | 4.25 | -1.85 | -30.83% | 55 | 133 | 20.02% |
| GS240607P00460000 | 2024-05-24 3:02PM EDT | 460.00 | 6.19 | 6.05 | 8.00 | -2.81 | -31.22% | 117 | 84 | 24.74% |
| GS240607P00465000 | 2024-05-24 12:21PM EDT | 465.00 | 8.35 | 7.95 | 10.50 | -3.65 | -30.42% | 10 | 82 | 24.25% |
| GS240607P00470000 | 2024-05-24 10:39AM EDT | 470.00 | 10.92 | 11.85 | 13.90 | -4.58 | -29.55% | 2 | 45 | 25.10% |
| GS240607P00475000 | 2024-05-20 11:14AM EDT | 475.00 | 10.70 | 15.70 | 19.25 | 0.00 | - | 2 | 2 | 31.18% |
