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
63 747,39 +487,96 (+0,77 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 3:59PM EDT | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00200000 | 2024-04-08 9:38AM EDT | 200.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS240920C00220000 | 2024-05-07 9:49AM EDT | 220.00 | 226.93 | 239.40 | 243.60 | 0.00 | - | - | 1 | 55.37% |
| GS240920C00235000 | 2023-09-27 9:31AM EDT | 235.00 | 98.85 | 67.30 | 68.65 | 0.00 | - | 11 | 11 | 0.00% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 171.10 | 175.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 168.40 | 209.85 | 214.05 | 0.00 | - | - | 10 | 52.71% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2024-05-17 12:51PM EDT | 265.00 | 204.75 | 195.10 | 199.30 | 0.00 | - | 1 | 1 | 50.44% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 270.00 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 113.70 | 117.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 155.40 | 180.35 | 184.55 | 0.00 | - | 1 | 18 | 58.09% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 118.16 | 177.45 | 181.80 | 0.00 | - | 1 | 5 | 69.49% |
| GS240920C00295000 | 2023-12-26 3:01PM EDT | 295.00 | 96.98 | 89.60 | 93.20 | 0.00 | - | 8 | 6 | 0.00% |
| GS240920C00300000 | 2024-05-16 3:57PM EDT | 300.00 | 167.64 | 160.70 | 164.90 | 0.00 | - | 1 | 36 | 52.56% |
| GS240920C00305000 | 2024-05-02 2:09PM EDT | 305.00 | 130.00 | 155.80 | 160.05 | 0.00 | - | 5 | 78 | 51.40% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 310.00 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 36.33% |
| GS240920C00315000 | 2024-04-26 1:21PM EDT | 315.00 | 116.83 | 146.05 | 150.25 | 0.00 | - | 2 | 84 | 48.75% |
| GS240920C00320000 | 2024-05-15 2:24PM EDT | 320.00 | 146.35 | 141.15 | 145.40 | 0.00 | - | 1 | 60 | 47.57% |
| GS240920C00325000 | 2024-05-16 1:04PM EDT | 325.00 | 144.38 | 136.30 | 140.50 | 0.00 | - | 3 | 21 | 46.24% |
| GS240920C00330000 | 2024-05-24 11:35AM EDT | 330.00 | 135.69 | 131.35 | 135.65 | -5.44 | -3.85% | 3 | 78 | 45.05% |
| GS240920C00335000 | 2024-05-09 1:30PM EDT | 335.00 | 121.37 | 126.55 | 132.25 | 0.00 | - | 1 | 268 | 47.36% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 340.00 | 95.30 | 121.80 | 125.95 | 0.00 | - | 2 | 125 | 42.65% |
| GS240920C00345000 | 2024-05-23 3:31PM EDT | 345.00 | 116.20 | 116.90 | 121.10 | 0.00 | - | 1 | 65 | 41.43% |
| GS240920C00350000 | 2024-05-23 2:34PM EDT | 350.00 | 111.64 | 110.05 | 117.65 | 0.00 | - | 5 | 456 | 43.25% |
| GS240920C00355000 | 2024-05-07 9:41AM EDT | 355.00 | 96.45 | 107.25 | 113.75 | 0.00 | - | 14 | 417 | 43.77% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 360.00 | 85.00 | 102.50 | 106.75 | 0.00 | - | 2 | 99 | 38.15% |
| GS240920C00365000 | 2024-05-16 10:49AM EDT | 365.00 | 105.67 | 97.75 | 102.05 | 0.00 | - | 1 | 95 | 37.19% |
| GS240920C00370000 | 2024-05-24 3:33PM EDT | 370.00 | 95.77 | 93.10 | 96.95 | -5.44 | -5.37% | 5 | 206 | 35.42% |
| GS240920C00375000 | 2024-05-09 10:52AM EDT | 375.00 | 81.47 | 88.30 | 92.35 | 0.00 | - | 2 | 647 | 34.61% |
| GS240920C00380000 | 2024-05-20 11:01AM EDT | 380.00 | 94.98 | 83.75 | 87.70 | 0.00 | - | 2 | 1,790 | 33.66% |
| GS240920C00385000 | 2024-05-14 1:08PM EDT | 385.00 | 80.93 | 79.15 | 83.30 | 0.00 | - | 4 | 159 | 33.09% |
| GS240920C00390000 | 2024-05-23 2:45PM EDT | 390.00 | 74.50 | 74.65 | 78.75 | 0.00 | - | 1 | 2,036 | 32.20% |
| GS240920C00395000 | 2024-05-14 10:43AM EDT | 395.00 | 71.45 | 71.55 | 72.80 | 0.00 | - | 1 | 349 | 29.08% |
| GS240920C00400000 | 2024-05-21 12:39PM EDT | 400.00 | 76.31 | 67.10 | 68.40 | 0.00 | - | 4 | 1,241 | 28.43% |
| GS240920C00405000 | 2024-05-20 10:57AM EDT | 405.00 | 72.10 | 61.50 | 64.00 | 0.00 | - | 20 | 1,590 | 27.69% |
| GS240920C00410000 | 2024-05-22 10:42AM EDT | 410.00 | 64.69 | 57.25 | 59.65 | 0.00 | - | 1 | 1,408 | 26.95% |
| GS240920C00415000 | 2024-05-20 10:58AM EDT | 415.00 | 63.35 | 54.50 | 55.30 | 0.00 | - | 20 | 1,687 | 26.13% |
| GS240920C00420000 | 2024-05-23 10:31AM EDT | 420.00 | 50.54 | 50.45 | 51.45 | 0.00 | - | 1 | 364 | 25.84% |
| GS240920C00425000 | 2024-05-23 2:27PM EDT | 425.00 | 45.02 | 46.60 | 47.45 | 0.00 | - | 4 | 302 | 25.26% |
| GS240920C00430000 | 2024-05-21 3:07PM EDT | 430.00 | 50.85 | 42.70 | 43.85 | 0.00 | - | 3 | 723 | 25.01% |
| GS240920C00435000 | 2024-05-20 11:01AM EDT | 435.00 | 47.35 | 39.30 | 40.20 | 0.00 | - | 18 | 262 | 24.57% |
| GS240920C00440000 | 2024-05-22 1:42PM EDT | 440.00 | 38.13 | 35.60 | 36.60 | 0.00 | - | 7 | 404 | 24.05% |
| GS240920C00445000 | 2024-05-23 3:59PM EDT | 445.00 | 31.10 | 32.45 | 33.30 | 0.00 | - | 3 | 202 | 23.71% |
| GS240920C00450000 | 2024-05-24 3:57PM EDT | 450.00 | 29.69 | 29.35 | 29.95 | -0.11 | -0.37% | 6 | 492 | 23.18% |
| GS240920C00455000 | 2024-05-24 9:38AM EDT | 455.00 | 27.90 | 26.50 | 27.05 | +0.60 | +2.20% | 3 | 225 | 22.95% |
| GS240920C00460000 | 2024-05-24 10:07AM EDT | 460.00 | 25.75 | 23.75 | 24.25 | +2.80 | +12.20% | 1 | 300 | 22.65% |
| GS240920C00465000 | 2024-05-24 3:20PM EDT | 465.00 | 21.70 | 21.20 | 21.75 | +1.00 | +4.83% | 20 | 239 | 22.49% |
| GS240920C00470000 | 2024-05-23 2:40PM EDT | 470.00 | 18.45 | 18.85 | 19.30 | 0.00 | - | 5 | 362 | 22.21% |
| GS240920C00480000 | 2024-05-24 11:01AM EDT | 480.00 | 15.95 | 14.65 | 15.30 | +1.70 | +11.93% | 3 | 160 | 22.05% |
| GS240920C00490000 | 2024-05-24 2:51PM EDT | 490.00 | 11.80 | 11.25 | 11.65 | +0.85 | +7.76% | 8 | 177 | 21.59% |
| GS240920C00500000 | 2024-05-24 3:57PM EDT | 500.00 | 8.69 | 8.50 | 8.95 | +0.44 | +5.33% | 28 | 274 | 21.50% |
| GS240920C00520000 | 2024-05-24 10:53AM EDT | 520.00 | 5.35 | 4.70 | 5.00 | +0.77 | +16.81% | 4 | 64 | 21.27% |
| GS240920C00540000 | 2024-05-23 10:23AM EDT | 540.00 | 2.77 | 2.52 | 2.88 | +0.01 | +0.36% | 1 | 157 | 21.60% |
| GS240920C00560000 | 2024-05-23 1:43PM EDT | 560.00 | 1.40 | 1.34 | 1.59 | 0.00 | - | 1 | 87 | 21.82% |
| GS240920C00580000 | 2024-05-22 10:10AM EDT | 580.00 | 1.10 | 0.69 | 0.85 | 0.00 | - | 11 | 166 | 22.00% |
| GS240920C00620000 | 2024-05-23 10:23AM EDT | 620.00 | 0.25 | 0.18 | 0.31 | 0.00 | - | 1 | 4 | 23.27% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-05-14 3:11PM EDT | 150.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 16 | 123 | 72.85% |
| GS240920P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 74.41% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 72.36% |
| GS240920P00165000 | 2024-03-06 2:36PM EDT | 165.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 12 | 72.95% |
| GS240920P00170000 | 2024-05-03 9:38AM EDT | 170.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 60 | 65.43% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 69.92% |
| GS240920P00180000 | 2024-04-12 3:09PM EDT | 180.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 4 | 248 | 60.64% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 66.16% |
| GS240920P00190000 | 2024-05-06 1:26PM EDT | 190.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 7 | 107 | 58.20% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 31 | 59.28% |
| GS240920P00200000 | 2024-02-14 3:17PM EDT | 200.00 | 0.58 | 0.12 | 0.56 | 0.00 | - | 10 | 221 | 62.60% |
| GS240920P00205000 | 2024-02-06 10:39AM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 25.00% |
| GS240920P00210000 | 2024-05-09 12:41PM EDT | 210.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 1 | 1,110 | 52.25% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.85 | 0.97 | 0.00 | - | 1 | 31 | 66.06% |
| GS240920P00220000 | 2024-04-15 11:30AM EDT | 220.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 53.86% |
| GS240920P00225000 | 2024-05-03 2:01PM EDT | 225.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 7 | 265 | 52.34% |
| GS240920P00230000 | 2024-05-15 1:52PM EDT | 230.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 31 | 240 | 48.29% |
| GS240920P00235000 | 2024-05-22 3:09PM EDT | 235.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 3 | 22 | 49.90% |
| GS240920P00240000 | 2024-05-15 10:54AM EDT | 240.00 | 0.20 | 0.05 | 0.27 | 0.00 | - | 4 | 66 | 48.44% |
| GS240920P00245000 | 2024-01-23 12:21PM EDT | 245.00 | 1.45 | 1.09 | 1.20 | 0.00 | - | 28 | 73 | 57.91% |
| GS240920P00250000 | 2024-04-24 1:22PM EDT | 250.00 | 0.45 | 0.01 | 0.29 | 0.00 | - | 4 | 77 | 46.09% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 61.98% |
| GS240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 10 | 210 | 43.75% |
| GS240920P00265000 | 2024-05-09 9:30AM EDT | 265.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 25 | 108 | 42.60% |
| GS240920P00270000 | 2024-05-06 10:08AM EDT | 270.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 8 | 1,132 | 41.46% |
| GS240920P00275000 | 2024-05-23 10:24AM EDT | 275.00 | 0.21 | 0.01 | 0.35 | 0.00 | - | 3 | 254 | 40.50% |
| GS240920P00280000 | 2024-05-23 10:25AM EDT | 280.00 | 0.23 | 0.01 | 0.37 | 0.00 | - | 3 | 258 | 39.53% |
| GS240920P00285000 | 2024-05-22 10:38AM EDT | 285.00 | 0.25 | 0.12 | 0.40 | 0.00 | - | 3 | 105 | 38.67% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 12.50% |
| GS240920P00295000 | 2024-05-02 3:53PM EDT | 295.00 | 0.78 | 0.14 | 0.46 | 0.00 | - | 1 | 128 | 36.91% |
| GS240920P00300000 | 2024-05-22 10:25AM EDT | 300.00 | 0.33 | 0.28 | 0.40 | 0.00 | - | 1 | 531 | 34.96% |
| GS240920P00305000 | 2024-05-06 1:23PM EDT | 305.00 | 0.75 | 0.19 | 0.75 | 0.00 | - | 1 | 263 | 37.16% |
| GS240920P00310000 | 2024-05-10 3:41PM EDT | 310.00 | 0.57 | 0.24 | 0.63 | 0.00 | - | 1 | 338 | 34.89% |
| GS240920P00315000 | 2024-05-17 9:34AM EDT | 315.00 | 0.49 | 0.40 | 0.55 | 0.00 | - | 1 | 108 | 32.96% |
| GS240920P00320000 | 2024-05-24 3:54PM EDT | 320.00 | 0.56 | 0.49 | 0.61 | +0.01 | +1.82% | 150 | 418 | 32.28% |
| GS240920P00325000 | 2024-05-23 10:25AM EDT | 325.00 | 0.64 | 0.54 | 0.68 | 0.00 | - | 1 | 132 | 31.63% |
| GS240920P00330000 | 2024-05-22 2:35PM EDT | 330.00 | 0.73 | 0.62 | 0.75 | 0.00 | - | 2 | 375 | 30.93% |
| GS240920P00335000 | 2024-05-22 2:28PM EDT | 335.00 | 0.81 | 0.70 | 0.84 | 0.00 | - | 6 | 519 | 30.32% |
| GS240920P00340000 | 2024-05-23 3:20PM EDT | 340.00 | 0.93 | 0.80 | 0.94 | -0.09 | -8.82% | 2 | 479 | 29.70% |
| GS240920P00345000 | 2024-05-22 2:28PM EDT | 345.00 | 1.01 | 0.91 | 1.06 | 0.00 | - | 1 | 193 | 29.14% |
| GS240920P00350000 | 2024-05-24 1:32PM EDT | 350.00 | 1.08 | 1.04 | 1.19 | -0.20 | -15.62% | 17 | 672 | 28.54% |
| GS240920P00355000 | 2024-05-09 11:51AM EDT | 355.00 | 1.87 | 1.19 | 1.34 | 0.00 | - | 2 | 83 | 27.97% |
| GS240920P00360000 | 2024-05-24 2:42PM EDT | 360.00 | 1.40 | 1.36 | 1.52 | -0.03 | -2.10% | 3 | 257 | 27.45% |
| GS240920P00365000 | 2024-05-22 11:01AM EDT | 365.00 | 1.45 | 1.57 | 1.70 | 0.00 | - | 1 | 163 | 26.84% |
| GS240920P00370000 | 2024-05-22 1:27PM EDT | 370.00 | 1.74 | 1.81 | 1.94 | 0.00 | - | 5 | 1,162 | 26.37% |
| GS240920P00375000 | 2024-05-23 3:47PM EDT | 375.00 | 2.46 | 1.89 | 2.21 | 0.00 | - | 10 | 145 | 25.88% |
| GS240920P00380000 | 2024-05-23 10:25AM EDT | 380.00 | 2.54 | 2.20 | 2.55 | 0.00 | - | 1 | 1,016 | 25.48% |
| GS240920P00385000 | 2024-05-23 2:16PM EDT | 385.00 | 3.20 | 2.72 | 3.10 | 0.00 | - | 2 | 629 | 25.47% |
| GS240920P00390000 | 2024-05-23 1:43PM EDT | 390.00 | 3.10 | 3.05 | 3.35 | -0.35 | -10.14% | 2 | 193 | 24.64% |
| GS240920P00395000 | 2024-05-21 11:46AM EDT | 395.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 3 | 485 | 24.16% |
| GS240920P00400000 | 2024-05-23 12:23PM EDT | 400.00 | 4.23 | 3.95 | 4.40 | +0.03 | +0.71% | 1 | 571 | 23.84% |
| GS240920P00405000 | 2024-05-24 2:56PM EDT | 405.00 | 4.75 | 4.80 | 5.00 | +0.75 | +18.75% | 10 | 146 | 23.40% |
| GS240920P00410000 | 2024-05-24 2:12PM EDT | 410.00 | 5.51 | 5.35 | 5.75 | +0.61 | +12.45% | 1 | 375 | 23.07% |
| GS240920P00415000 | 2024-05-20 3:34PM EDT | 415.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 24 | 179 | 22.74% |
| GS240920P00420000 | 2024-05-24 11:53AM EDT | 420.00 | 7.23 | 7.15 | 7.55 | +0.13 | +1.83% | 4 | 149 | 22.41% |
| GS240920P00425000 | 2024-05-22 1:36PM EDT | 425.00 | 7.95 | 8.35 | 8.70 | 0.00 | - | 3 | 150 | 22.19% |
| GS240920P00430000 | 2024-05-23 2:04PM EDT | 430.00 | 9.40 | 9.50 | 9.85 | -1.22 | -11.49% | 1 | 180 | 21.81% |
| GS240920P00435000 | 2024-05-24 2:12PM EDT | 435.00 | 10.80 | 10.90 | 11.20 | +0.50 | +4.85% | 2 | 94 | 21.51% |
| GS240920P00440000 | 2024-05-23 11:19AM EDT | 440.00 | 12.87 | 12.45 | 12.75 | 0.00 | - | 2 | 148 | 21.27% |
| GS240920P00445000 | 2024-05-22 12:22PM EDT | 445.00 | 13.98 | 14.15 | 14.50 | +0.93 | +7.13% | 1 | 76 | 21.07% |
| GS240920P00450000 | 2024-05-24 11:01AM EDT | 450.00 | 15.25 | 15.95 | 16.40 | -2.45 | -13.84% | 6 | 178 | 20.85% |
| GS240920P00455000 | 2024-05-24 11:34AM EDT | 455.00 | 17.35 | 18.00 | 18.40 | -2.60 | -13.03% | 2 | 52 | 20.56% |
| GS240920P00460000 | 2024-05-24 2:12PM EDT | 460.00 | 20.01 | 20.25 | 20.70 | -2.29 | -10.27% | 9 | 68 | 20.39% |
| GS240920P00465000 | 2024-05-24 3:25PM EDT | 465.00 | 22.75 | 22.70 | 23.15 | -2.25 | -9.00% | 13 | 67 | 20.19% |
| GS240920P00470000 | 2024-05-24 11:53AM EDT | 470.00 | 24.97 | 25.30 | 25.85 | -2.13 | -7.86% | 5 | 192 | 20.04% |
| GS240920P00480000 | 2024-05-22 2:32PM EDT | 480.00 | 32.05 | 30.90 | 31.85 | 0.00 | - | 114 | 215 | 19.81% |
| GS240920P00490000 | 2024-05-21 10:33AM EDT | 490.00 | 32.80 | 37.50 | 38.70 | 0.00 | - | 1 | 32 | 19.73% |
| GS240920P00500000 | 2024-05-23 1:42PM EDT | 500.00 | 45.84 | 43.50 | 47.55 | 0.00 | - | 1 | 1 | 21.27% |
| GS240920P00600000 | 2024-05-03 3:29PM EDT | 600.00 | 162.77 | 140.35 | 145.05 | 0.00 | - | 2 | 1 | 38.22% |
