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 +4,29 (+0,01 %) EUR/USD
1,0851 +0,0033 (+0,30 %) Gold future
2 335,20 +0,70 (+0,03 %) Bitcoin EUR
63 440,02 -293,79 (-0,46 %)
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 :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614C00320000 | 2024-05-08 2:55PM EDT | 320.00 | 127.40 | 139.15 | 145.50 | 0.00 | - | - | 1 | 87.21% |
| GS240614C00350000 | 2024-05-20 9:32AM EDT | 350.00 | 118.57 | 107.35 | 115.40 | +118.57 | - | - | 1 | 51.86% |
| GS240614C00375000 | 2024-05-07 2:16PM EDT | 375.00 | 70.58 | 83.95 | 90.40 | 0.00 | - | - | 1 | 52.72% |
| GS240614C00395000 | 2024-05-13 3:38PM EDT | 395.00 | 60.90 | 64.20 | 70.40 | 0.00 | - | 1 | 1 | 60.62% |
| GS240614C00400000 | 2024-05-21 11:21AM EDT | 400.00 | 71.86 | 59.00 | 65.45 | 0.00 | - | 1 | 2 | 57.34% |
| GS240614C00405000 | 2024-05-23 9:30AM EDT | 405.00 | 59.38 | 53.25 | 60.55 | 0.00 | - | 1 | 1 | 54.24% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 420.00 | 40.24 | 37.50 | 45.50 | 0.00 | - | 1 | 1 | 43.40% |
| GS240614C00425000 | 2024-05-15 2:01PM EDT | 425.00 | 39.91 | 32.40 | 40.50 | 0.00 | - | 2 | 2 | 39.80% |
| GS240614C00430000 | 2024-05-21 10:21AM EDT | 430.00 | 38.23 | 27.70 | 35.60 | 0.00 | - | 10 | 97 | 36.50% |
| GS240614C00435000 | 2024-05-21 10:21AM EDT | 435.00 | 33.11 | 25.30 | 30.60 | 0.00 | - | 10 | 11 | 32.79% |
| GS240614C00440000 | 2024-05-22 11:40AM EDT | 440.00 | 28.02 | 20.95 | 26.15 | 0.00 | - | 5 | 15 | 30.63% |
| GS240614C00445000 | 2024-05-23 3:23PM EDT | 445.00 | 16.05 | 15.45 | 20.20 | 0.00 | - | 11 | 16 | 23.91% |
| GS240614C00450000 | 2024-05-24 3:29PM EDT | 450.00 | 14.20 | 12.20 | 15.80 | +1.20 | +9.23% | 12 | 18 | 21.49% |
| GS240614C00455000 | 2024-05-21 3:24PM EDT | 455.00 | 18.20 | 10.00 | 12.25 | 0.00 | - | 1 | 39 | 20.61% |
| GS240614C00460000 | 2024-05-24 1:52PM EDT | 460.00 | 8.18 | 6.15 | 9.60 | +0.48 | +6.23% | 28 | 31 | 20.92% |
| GS240614C00465000 | 2024-05-24 3:40PM EDT | 465.00 | 6.00 | 5.30 | 5.80 | +1.00 | +20.00% | 44 | 61 | 17.48% |
| GS240614C00470000 | 2024-05-24 2:42PM EDT | 470.00 | 4.15 | 3.25 | 4.00 | +0.63 | +17.90% | 3 | 44 | 17.51% |
| GS240614C00475000 | 2024-05-24 2:37PM EDT | 475.00 | 2.67 | 2.24 | 6.75 | +0.34 | +14.59% | 187 | 145 | 28.51% |
| GS240614C00480000 | 2024-05-24 2:37PM EDT | 480.00 | 1.71 | 1.44 | 5.85 | -0.05 | -2.84% | 14 | 243 | 29.99% |
| GS240614C00485000 | 2024-05-24 12:51PM EDT | 485.00 | 1.16 | 0.89 | 1.15 | -0.04 | -3.33% | 22 | 21 | 18.10% |
| GS240614C00490000 | 2024-05-24 10:16AM EDT | 490.00 | 1.02 | 0.28 | 0.77 | +0.10 | +10.87% | 20 | 9 | 18.59% |
| GS240614C00495000 | 2024-05-23 2:25PM EDT | 495.00 | 0.46 | 0.26 | 0.53 | 0.00 | - | 97 | 93 | 19.20% |
| GS240614C00500000 | 2024-05-23 2:26PM EDT | 500.00 | 0.31 | 0.13 | 0.31 | 0.00 | - | 95 | 116 | 19.21% |
| GS240614C00505000 | 2024-05-21 10:42AM EDT | 505.00 | 0.57 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 20.07% |
| GS240614C00510000 | 2024-05-20 11:21AM EDT | 510.00 | 0.41 | 0.06 | 0.17 | 0.00 | - | 1 | 3 | 20.85% |
| GS240614C00515000 | 2024-05-09 9:41AM EDT | 515.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 23.10% |
| GS240614C00520000 | 2024-05-23 2:26PM EDT | 520.00 | 0.05 | 0.01 | 2.56 | 0.00 | - | 95 | 97 | 41.88% |
| GS240614C00530000 | 2024-05-21 1:35PM EDT | 530.00 | 0.11 | 0.00 | 4.30 | +0.11 | - | - | 1 | 54.08% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614P00220000 | 2024-05-06 11:20AM EDT | 220.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 180.81% |
| GS240614P00250000 | 2024-05-13 10:01AM EDT | 250.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 153.05% |
| GS240614P00345000 | 2024-05-06 12:13PM EDT | 345.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | - | 1 | 81.79% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 370.00 | 0.18 | 0.02 | 2.57 | 0.00 | - | 1 | 2 | 58.59% |
| GS240614P00390000 | 2024-05-24 3:50PM EDT | 390.00 | 0.13 | 0.08 | 0.18 | -0.64 | -83.12% | 1 | 2 | 33.15% |
| GS240614P00400000 | 2024-05-22 12:33PM EDT | 400.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 30 | 55 | 29.64% |
| GS240614P00405000 | 2024-05-22 10:01AM EDT | 405.00 | 0.20 | 0.18 | 0.26 | 0.00 | - | 20 | 50 | 28.13% |
| GS240614P00410000 | 2024-05-24 10:49AM EDT | 410.00 | 0.29 | 0.24 | 0.32 | 0.00 | - | 10 | 70 | 26.78% |
| GS240614P00415000 | 2024-05-20 2:03PM EDT | 415.00 | 0.40 | 0.31 | 0.43 | 0.00 | - | 4 | 11 | 25.81% |
| GS240614P00420000 | 2024-05-24 3:05PM EDT | 420.00 | 0.47 | 0.42 | 0.61 | -0.05 | -9.62% | 135 | 88 | 25.07% |
| GS240614P00425000 | 2024-05-22 3:59PM EDT | 425.00 | 0.77 | 0.51 | 0.70 | 0.00 | - | 4 | 16 | 23.22% |
| GS240614P00430000 | 2024-05-24 3:12PM EDT | 430.00 | 0.88 | 0.75 | 0.97 | -0.59 | -40.14% | 15 | 74 | 22.30% |
| GS240614P00435000 | 2024-05-24 11:17AM EDT | 435.00 | 1.16 | 1.09 | 5.60 | -0.95 | -45.02% | 2 | 115 | 36.46% |
| GS240614P00440000 | 2024-05-24 3:12PM EDT | 440.00 | 1.80 | 1.69 | 2.03 | -1.17 | -39.39% | 9 | 81 | 21.11% |
| GS240614P00445000 | 2024-05-24 3:59PM EDT | 445.00 | 2.75 | 2.49 | 2.98 | -1.27 | -31.59% | 22 | 55 | 20.81% |
| GS240614P00450000 | 2024-05-24 3:38PM EDT | 450.00 | 3.70 | 3.80 | 4.25 | -2.05 | -35.65% | 7 | 129 | 20.51% |
| GS240614P00455000 | 2024-05-24 10:34AM EDT | 455.00 | 4.92 | 5.50 | 6.00 | -2.98 | -37.72% | 1 | 99 | 20.45% |
| GS240614P00460000 | 2024-05-24 12:27PM EDT | 460.00 | 7.20 | 7.65 | 8.25 | -3.25 | -31.10% | 15 | 58 | 20.53% |
| GS240614P00465000 | 2024-05-24 12:27PM EDT | 465.00 | 9.81 | 9.60 | 11.75 | -3.19 | -24.54% | 17 | 36 | 22.49% |
| GS240614P00470000 | 2024-05-23 1:20PM EDT | 470.00 | 14.55 | 12.20 | 16.30 | 0.00 | - | 4 | 31 | 26.11% |
| GS240614P00475000 | 2024-05-24 3:05PM EDT | 475.00 | 17.74 | 17.10 | 19.50 | +6.00 | +51.11% | 132 | 6 | 25.79% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 480.00 | 21.00 | 20.30 | 24.25 | 0.00 | - | - | 1 | 28.87% |
