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
63 757,36 +509,28 (+0,81 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719C00170000 | 2024-03-04 2:24PM EDT | 170.00 | 227.85 | 241.00 | 249.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS240719C00210000 | 2024-01-19 3:41PM EDT | 210.00 | 174.38 | 172.05 | 177.80 | 0.00 | - | 55 | 55 | 0.00% |
| GS240719C00230000 | 2024-05-15 11:46AM EDT | 230.00 | 235.00 | 229.75 | 232.50 | 0.00 | - | 1 | 1 | 94.51% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 250.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240719C00275000 | 2024-03-04 11:01AM EDT | 275.00 | 120.72 | 138.85 | 145.50 | 0.00 | - | 6 | 8 | 0.00% |
| GS240719C00285000 | 2024-04-26 2:07PM EDT | 285.00 | 144.13 | 175.10 | 177.55 | 0.00 | - | 1 | 2 | 68.80% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 290.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 300.00 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 0.00% |
| GS240719C00315000 | 2024-05-07 12:12PM EDT | 315.00 | 130.30 | 144.70 | 147.55 | 0.00 | - | 12 | 13 | 56.35% |
| GS240719C00320000 | 2024-05-20 3:15PM EDT | 320.00 | 145.00 | 138.25 | 144.05 | 0.00 | - | 10 | 17 | 63.48% |
| GS240719C00325000 | 2024-05-23 1:02PM EDT | 325.00 | 136.68 | 133.25 | 137.95 | 0.00 | - | 3 | 8 | 55.14% |
| GS240719C00330000 | 2024-05-22 3:38PM EDT | 330.00 | 131.80 | 129.80 | 132.65 | 0.00 | - | 1 | 10 | 51.17% |
| GS240719C00335000 | 2024-03-26 9:31AM EDT | 335.00 | 76.63 | 82.00 | 85.05 | 0.00 | - | 1 | 21 | 0.00% |
| GS240719C00340000 | 2024-05-22 3:43PM EDT | 340.00 | 121.61 | 119.90 | 122.80 | 0.00 | - | 2 | 11 | 48.28% |
| GS240719C00345000 | 2024-05-22 3:38PM EDT | 345.00 | 117.34 | 115.00 | 117.85 | 0.00 | - | 26 | 41 | 46.67% |
| GS240719C00350000 | 2024-05-17 10:42AM EDT | 350.00 | 117.75 | 110.50 | 112.95 | 0.00 | - | 5 | 81 | 45.31% |
| GS240719C00355000 | 2024-05-23 9:30AM EDT | 355.00 | 109.38 | 105.60 | 108.00 | 0.00 | - | 1 | 164 | 43.68% |
| GS240719C00360000 | 2024-05-16 11:14AM EDT | 360.00 | 105.63 | 100.30 | 103.10 | 0.00 | - | 1 | 45 | 42.29% |
| GS240719C00365000 | 2024-05-22 2:16PM EDT | 365.00 | 98.47 | 95.45 | 98.15 | 0.00 | - | 1 | 33 | 40.63% |
| GS240719C00370000 | 2024-05-20 10:20AM EDT | 370.00 | 92.60 | 90.50 | 93.30 | -8.70 | -8.59% | 2 | 75 | 39.40% |
| GS240719C00375000 | 2024-05-20 12:29PM EDT | 375.00 | 95.70 | 86.05 | 88.40 | 0.00 | - | 4 | 61 | 37.92% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 380.00 | 66.49 | 80.80 | 83.60 | 0.00 | - | 1 | 168 | 36.80% |
| GS240719C00385000 | 2024-05-22 9:30AM EDT | 385.00 | 84.10 | 75.95 | 78.75 | 0.00 | - | 1 | 670 | 35.44% |
| GS240719C00390000 | 2024-05-24 10:22AM EDT | 390.00 | 76.25 | 71.35 | 73.90 | +7.57 | +11.02% | 2 | 456 | 34.02% |
| GS240719C00395000 | 2024-05-24 12:25PM EDT | 395.00 | 69.50 | 66.50 | 69.10 | -6.27 | -8.28% | 14 | 409 | 32.72% |
| GS240719C00400000 | 2024-05-24 11:11AM EDT | 400.00 | 65.94 | 62.25 | 64.35 | +4.14 | +6.70% | 1 | 2,216 | 31.49% |
| GS240719C00405000 | 2024-05-23 3:50PM EDT | 405.00 | 55.70 | 57.50 | 59.65 | 0.00 | - | 3 | 287 | 30.33% |
| GS240719C00410000 | 2024-05-24 2:06PM EDT | 410.00 | 54.79 | 53.10 | 55.00 | -4.21 | -7.14% | 1 | 844 | 29.20% |
| GS240719C00415000 | 2024-05-22 3:08PM EDT | 415.00 | 49.90 | 48.15 | 49.80 | 0.00 | - | 1 | 1,741 | 26.62% |
| GS240719C00420000 | 2024-05-24 2:44PM EDT | 420.00 | 46.25 | 43.85 | 46.10 | +1.75 | +3.93% | 12 | 801 | 27.48% |
| GS240719C00425000 | 2024-05-24 3:48PM EDT | 425.00 | 40.70 | 40.05 | 41.20 | +2.19 | +5.69% | 1 | 526 | 25.46% |
| GS240719C00430000 | 2024-05-23 1:50PM EDT | 430.00 | 35.70 | 35.55 | 36.85 | 0.00 | - | 6 | 576 | 24.46% |
| GS240719C00435000 | 2024-05-23 3:02PM EDT | 435.00 | 31.15 | 32.00 | 32.90 | 0.00 | - | 5 | 1,030 | 23.98% |
| GS240719C00440000 | 2024-05-24 2:07PM EDT | 440.00 | 29.14 | 27.85 | 29.30 | +1.91 | +7.01% | 1 | 386 | 23.80% |
| GS240719C00445000 | 2024-05-24 12:32PM EDT | 445.00 | 26.40 | 24.65 | 26.00 | +1.70 | +6.88% | 9 | 368 | 23.77% |
| GS240719C00450000 | 2024-05-24 3:28PM EDT | 450.00 | 22.25 | 21.25 | 22.10 | -0.25 | -1.11% | 11 | 815 | 22.52% |
| GS240719C00455000 | 2024-05-24 3:58PM EDT | 455.00 | 18.85 | 18.65 | 19.20 | +1.20 | +6.80% | 8 | 187 | 22.44% |
| GS240719C00460000 | 2024-05-24 3:57PM EDT | 460.00 | 15.98 | 15.95 | 16.25 | +1.38 | +9.45% | 81 | 1,048 | 21.95% |
| GS240719C00465000 | 2024-05-24 3:58PM EDT | 465.00 | 13.55 | 13.40 | 13.80 | +0.95 | +7.54% | 229 | 552 | 21.81% |
| GS240719C00470000 | 2024-05-24 2:07PM EDT | 470.00 | 11.80 | 11.20 | 11.45 | +1.33 | +12.70% | 146 | 543 | 21.45% |
| GS240719C00475000 | 2024-05-24 3:57PM EDT | 475.00 | 9.28 | 9.20 | 9.60 | +0.58 | +6.67% | 70 | 1,076 | 21.45% |
| GS240719C00480000 | 2024-05-24 3:35PM EDT | 480.00 | 7.98 | 7.45 | 7.80 | +1.03 | +14.82% | 33 | 506 | 21.16% |
| GS240719C00485000 | 2024-05-24 2:02PM EDT | 485.00 | 6.42 | 6.05 | 6.30 | +0.52 | +8.81% | 1 | 516 | 20.97% |
| GS240719C00490000 | 2024-05-24 9:30AM EDT | 490.00 | 5.10 | 4.85 | 5.10 | +0.22 | +4.51% | 13 | 183 | 20.93% |
| GS240719C00495000 | 2024-05-24 3:13PM EDT | 495.00 | 4.07 | 3.85 | 4.15 | -0.28 | -6.44% | 51 | 493 | 21.01% |
| GS240719C00500000 | 2024-05-24 3:50PM EDT | 500.00 | 3.10 | 3.05 | 3.25 | +0.15 | +5.08% | 60 | 268 | 20.86% |
| GS240719C00505000 | 2024-05-23 12:35PM EDT | 505.00 | 3.12 | 2.39 | 2.57 | +0.19 | +6.48% | 1 | 215 | 20.86% |
| GS240719C00510000 | 2024-05-24 10:58AM EDT | 510.00 | 1.95 | 1.87 | 2.04 | -0.31 | -13.72% | 11 | 121 | 20.92% |
| GS240719C00515000 | 2024-05-24 10:33AM EDT | 515.00 | 1.92 | 1.47 | 1.62 | -0.77 | -28.62% | 1 | 8 | 21.03% |
| GS240719C00520000 | 2024-05-22 10:11AM EDT | 520.00 | 1.92 | 1.17 | 1.26 | 0.00 | - | 1 | 88 | 21.06% |
| GS240719C00525000 | 2024-05-24 10:00AM EDT | 525.00 | 1.20 | 0.93 | 1.01 | +0.27 | +29.03% | 8 | 12 | 21.25% |
| GS240719C00530000 | 2024-05-24 3:13PM EDT | 530.00 | 0.78 | 0.74 | 0.94 | -0.60 | -43.48% | 1 | 21 | 22.11% |
| GS240719C00535000 | 2024-05-23 2:34PM EDT | 535.00 | 0.61 | 0.57 | 0.68 | 0.00 | - | 20 | 29 | 21.85% |
| GS240719C00540000 | 2024-05-23 9:32AM EDT | 540.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 1 | 224 | 22.07% |
| GS240719C00545000 | 2024-05-24 3:13PM EDT | 545.00 | 0.41 | 0.35 | 0.45 | -0.33 | -44.59% | 1 | 16 | 22.34% |
| GS240719C00550000 | 2024-05-21 3:58PM EDT | 550.00 | 0.63 | 0.28 | 0.38 | 0.00 | - | 2 | 43 | 22.72% |
| GS240719C00555000 | 2024-05-16 2:26PM EDT | 555.00 | 0.25 | 0.22 | 0.32 | -0.21 | -45.65% | 30 | 0 | 23.07% |
| GS240719C00560000 | 2024-05-15 2:58PM EDT | 560.00 | 0.36 | 0.17 | 0.27 | 0.00 | - | 1 | 280 | 23.41% |
| GS240719C00565000 | 2024-05-22 10:09AM EDT | 565.00 | 0.34 | 0.13 | 0.23 | 0.00 | - | 3 | 8 | 23.78% |
| GS240719C00570000 | 2024-05-21 9:33AM EDT | 570.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 21 | 24.17% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 6 | 123 | 94.92% |
| GS240719P00175000 | 2024-04-01 12:35PM EDT | 175.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 93.16% |
| GS240719P00180000 | 2024-03-14 2:37PM EDT | 180.00 | 0.12 | 0.06 | 0.57 | 0.00 | - | 2 | 11 | 101.47% |
| GS240719P00185000 | 2024-03-15 2:51PM EDT | 185.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 2 | 6 | 92.19% |
| GS240719P00190000 | 2024-04-25 3:13PM EDT | 190.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 30 | 38 | 85.35% |
| GS240719P00195000 | 2024-03-15 2:52PM EDT | 195.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 85.74% |
| GS240719P00200000 | 2024-04-29 2:50PM EDT | 200.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 63 | 80.66% |
| GS240719P00210000 | 2024-02-26 2:37PM EDT | 210.00 | 0.28 | 0.09 | 0.37 | 0.00 | - | 2 | 9 | 82.72% |
| GS240719P00220000 | 2024-02-23 3:54PM EDT | 220.00 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 3 | 77.05% |
| GS240719P00230000 | 2024-05-22 2:59PM EDT | 230.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 129 | 67.97% |
| GS240719P00240000 | 2024-04-12 12:59PM EDT | 240.00 | 0.39 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 63.38% |
| GS240719P00245000 | 2024-05-24 3:32PM EDT | 245.00 | 0.01 | 0.01 | 0.20 | -2.63 | -99.62% | 5 | 1 | 61.82% |
| GS240719P00250000 | 2024-04-19 2:42PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 25.00% |
| GS240719P00255000 | 2024-04-19 2:42PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GS240719P00260000 | 2024-04-22 1:04PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240719P00265000 | 2024-02-01 10:43AM EDT | 265.00 | 1.13 | 0.83 | 0.93 | 0.00 | - | - | 1 | 72.22% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 270.00 | 0.75 | 0.02 | 0.17 | 0.00 | - | 1 | 5 | 52.44% |
| GS240719P00275000 | 2024-05-10 9:30AM EDT | 275.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 51.07% |
| GS240719P00280000 | 2024-05-20 2:33PM EDT | 280.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 2 | 29 | 53.81% |
| GS240719P00285000 | 2024-02-01 4:48PM EDT | 285.00 | 2.09 | 1.34 | 1.46 | 0.00 | - | 1 | 47 | 69.12% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 290.00 | 0.78 | 0.03 | 0.24 | 0.00 | - | 1 | 7 | 51.22% |
| GS240719P00295000 | 2024-04-26 9:39AM EDT | 295.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 49.76% |
| GS240719P00300000 | 2024-05-22 2:59PM EDT | 300.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 42 | 48.34% |
| GS240719P00305000 | 2024-05-22 3:53PM EDT | 305.00 | 0.69 | 0.00 | 0.28 | 0.00 | - | 2 | 18 | 47.12% |
| GS240719P00310000 | 2024-05-22 2:58PM EDT | 310.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 3 | 65 | 45.65% |
| GS240719P00315000 | 2024-05-21 10:25AM EDT | 315.00 | 0.14 | 0.04 | 0.30 | 0.00 | - | 1 | 153 | 44.21% |
| GS240719P00320000 | 2024-05-20 3:50PM EDT | 320.00 | 0.14 | 0.05 | 0.31 | 0.00 | - | 1 | 248 | 42.77% |
| GS240719P00325000 | 2024-05-23 3:53PM EDT | 325.00 | 0.25 | 0.06 | 0.33 | 0.00 | - | 1 | 45 | 41.53% |
| GS240719P00330000 | 2024-05-22 3:38PM EDT | 330.00 | 0.13 | 0.01 | 0.34 | 0.00 | - | 6 | 123 | 40.09% |
| GS240719P00335000 | 2024-05-16 9:30AM EDT | 335.00 | 0.24 | 0.08 | 0.24 | 0.00 | - | 1 | 24 | 36.67% |
| GS240719P00340000 | 2024-05-22 3:10PM EDT | 340.00 | 0.24 | 0.00 | 0.39 | 0.00 | - | 1 | 69 | 37.67% |
| GS240719P00345000 | 2024-05-22 3:12PM EDT | 345.00 | 0.28 | 0.18 | 0.29 | 0.00 | - | 1 | 54 | 34.57% |
| GS240719P00350000 | 2024-05-22 10:58AM EDT | 350.00 | 0.25 | 0.20 | 0.33 | 0.00 | - | 5 | 653 | 33.69% |
| GS240719P00355000 | 2024-05-08 12:18PM EDT | 355.00 | 0.73 | 0.26 | 0.37 | 0.00 | - | 1 | 138 | 32.72% |
| GS240719P00360000 | 2024-05-20 9:41AM EDT | 360.00 | 0.34 | 0.30 | 0.43 | 0.00 | - | 1 | 207 | 31.93% |
| GS240719P00365000 | 2024-05-22 10:51AM EDT | 365.00 | 0.36 | 0.36 | 0.44 | 0.00 | - | 1 | 62 | 30.49% |
| GS240719P00370000 | 2024-05-24 12:14PM EDT | 370.00 | 0.47 | 0.43 | 0.53 | +0.05 | +11.90% | 5 | 153 | 29.88% |
| GS240719P00375000 | 2024-05-23 12:50PM EDT | 375.00 | 0.59 | 0.51 | 0.61 | 0.00 | - | 1 | 250 | 29.03% |
| GS240719P00380000 | 2024-05-22 2:03PM EDT | 380.00 | 0.64 | 0.60 | 0.71 | 0.00 | - | 20 | 251 | 28.22% |
| GS240719P00385000 | 2024-05-21 1:37PM EDT | 385.00 | 0.62 | 0.72 | 0.83 | 0.00 | - | 30 | 513 | 27.44% |
| GS240719P00390000 | 2024-05-24 9:39AM EDT | 390.00 | 1.02 | 0.86 | 0.97 | 0.00 | - | 1 | 414 | 26.65% |
| GS240719P00395000 | 2024-05-22 2:07PM EDT | 395.00 | 1.05 | 1.04 | 1.43 | 0.00 | - | 2 | 518 | 27.24% |
| GS240719P00400000 | 2024-05-24 11:18AM EDT | 400.00 | 1.23 | 1.25 | 1.39 | -0.17 | -12.14% | 3 | 725 | 25.32% |
| GS240719P00405000 | 2024-05-22 10:18AM EDT | 405.00 | 1.33 | 1.53 | 1.67 | 0.00 | - | 1 | 303 | 24.68% |
| GS240719P00410000 | 2024-05-24 11:16AM EDT | 410.00 | 1.87 | 1.85 | 2.02 | -0.53 | -22.08% | 9 | 493 | 24.09% |
| GS240719P00415000 | 2024-05-23 3:59PM EDT | 415.00 | 2.35 | 2.27 | 2.47 | -0.54 | -18.69% | 20 | 424 | 23.58% |
| GS240719P00420000 | 2024-05-24 3:28PM EDT | 420.00 | 2.86 | 2.82 | 3.05 | -0.76 | -20.99% | 31 | 299 | 23.16% |
| GS240719P00425000 | 2024-05-24 1:51PM EDT | 425.00 | 3.44 | 3.45 | 3.75 | -1.01 | -22.70% | 15 | 298 | 22.76% |
| GS240719P00430000 | 2024-05-24 3:54PM EDT | 430.00 | 4.37 | 4.30 | 4.70 | -0.97 | -18.16% | 62 | 288 | 22.58% |
| GS240719P00435000 | 2024-05-24 1:32PM EDT | 435.00 | 5.28 | 5.30 | 5.65 | -1.27 | -19.39% | 6 | 280 | 22.08% |
| GS240719P00440000 | 2024-05-24 3:45PM EDT | 440.00 | 6.61 | 6.50 | 7.00 | -1.34 | -16.86% | 35 | 502 | 21.96% |
| GS240719P00445000 | 2024-05-24 3:54PM EDT | 445.00 | 7.99 | 7.95 | 8.25 | -0.27 | -3.27% | 18 | 205 | 21.34% |
| GS240719P00450000 | 2024-05-24 3:47PM EDT | 450.00 | 9.76 | 9.50 | 10.05 | -1.69 | -14.76% | 22 | 303 | 21.24% |
| GS240719P00455000 | 2024-05-24 3:46PM EDT | 455.00 | 11.60 | 11.60 | 11.80 | -2.00 | -14.71% | 33 | 395 | 20.71% |
| GS240719P00460000 | 2024-05-24 1:26PM EDT | 460.00 | 13.88 | 13.80 | 14.05 | -2.12 | -13.25% | 7 | 279 | 20.52% |
| GS240719P00465000 | 2024-05-24 2:17PM EDT | 465.00 | 16.10 | 16.30 | 16.60 | -2.55 | -13.67% | 129 | 411 | 20.38% |
| GS240719P00470000 | 2024-05-24 2:05PM EDT | 470.00 | 19.20 | 19.05 | 19.40 | -2.56 | -11.76% | 63 | 193 | 20.22% |
| GS240719P00480000 | 2024-05-22 12:53PM EDT | 480.00 | 23.63 | 24.80 | 26.85 | 0.00 | - | 1 | 9 | 21.53% |
| GS240719P00485000 | 2024-05-22 10:11AM EDT | 485.00 | 24.70 | 28.40 | 30.65 | 0.00 | - | 4 | 9 | 21.85% |
| GS240719P00490000 | 2024-05-13 10:00AM EDT | 490.00 | 38.75 | 32.30 | 34.50 | 0.00 | - | 3 | 3 | 21.97% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 500.00 | 38.37 | 40.95 | 43.60 | 0.00 | - | 3 | 5 | 24.04% |
| GS240719P00550000 | 2024-05-16 1:19PM EDT | 550.00 | 84.70 | 89.90 | 92.45 | 0.00 | - | 6 | 6 | 36.45% |
| GS240719P00560000 | 2024-05-13 10:46AM EDT | 560.00 | 105.90 | 99.85 | 102.60 | 0.00 | - | 10 | 11 | 39.46% |
