La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 515,29 +35,28 (+0,06 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018C00210000 | 2024-02-06 4:56PM EDT | 210.00 | 176.23 | 178.95 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 300.00 | 124.80 | 166.30 | 173.85 | 0.00 | - | 1 | 1 | 53.44% |
| GS241018C00315000 | 2024-03-26 10:28AM EDT | 315.00 | 101.10 | 105.05 | 106.85 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 320.00 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00325000 | 2024-03-27 3:49PM EDT | 325.00 | 97.80 | 106.30 | 110.75 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00330000 | 2024-05-16 3:10PM EDT | 330.00 | 138.62 | 138.85 | 143.35 | 0.00 | - | 1 | 2 | 43.19% |
| GS241018C00335000 | 2024-04-23 2:04PM EDT | 335.00 | 96.17 | 134.00 | 138.55 | 0.00 | - | 1 | 2 | 42.17% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 340.00 | 130.60 | 129.30 | 133.75 | +55.30 | +73.44% | 4 | 10 | 41.13% |
| GS241018C00345000 | 2024-03-28 1:42PM EDT | 345.00 | 82.15 | 88.05 | 92.60 | 0.00 | - | 7 | 8 | 0.00% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 350.00 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241018C00355000 | 2024-04-29 1:27PM EDT | 355.00 | 85.71 | 115.15 | 119.65 | 0.00 | - | 1 | 12 | 38.50% |
| GS241018C00360000 | 2024-05-13 10:19AM EDT | 360.00 | 101.98 | 110.50 | 113.15 | 0.00 | - | 1 | 8 | 34.38% |
| GS241018C00365000 | 2024-04-26 1:50PM EDT | 365.00 | 73.47 | 104.35 | 108.55 | 0.00 | - | 2 | 13 | 33.75% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 370.00 | 103.20 | 101.25 | 104.00 | +51.18 | +98.39% | 2 | 29 | 33.15% |
| GS241018C00375000 | 2024-04-12 9:49AM EDT | 375.00 | 40.90 | 86.75 | 87.65 | 0.00 | - | 1 | 12 | 0.00% |
| GS241018C00380000 | 2024-05-08 10:50AM EDT | 380.00 | 73.09 | 92.15 | 94.85 | 0.00 | - | 3 | 27 | 31.74% |
| GS241018C00385000 | 2024-05-02 1:02PM EDT | 385.00 | 58.60 | 86.20 | 90.50 | 0.00 | - | 1 | 20 | 31.30% |
| GS241018C00390000 | 2024-05-10 3:48PM EDT | 390.00 | 83.55 | 84.75 | 86.35 | +9.23 | +12.42% | 2 | 196 | 31.06% |
| GS241018C00395000 | 2024-05-17 1:47PM EDT | 395.00 | 80.85 | 80.40 | 82.00 | +13.05 | +19.25% | 1 | 49 | 30.47% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 400.00 | 75.88 | 76.10 | 77.35 | +0.35 | +0.46% | 1 | 162 | 29.45% |
| GS241018C00405000 | 2024-05-13 11:32AM EDT | 405.00 | 62.65 | 71.95 | 72.95 | 0.00 | - | 3 | 22 | 28.71% |
| GS241018C00410000 | 2024-05-14 9:30AM EDT | 410.00 | 57.93 | 67.80 | 68.95 | 0.00 | - | 2 | 70 | 28.37% |
| GS241018C00415000 | 2024-04-25 11:50AM EDT | 415.00 | 62.70 | 63.75 | 64.95 | +32.51 | +107.68% | 1 | 38 | 27.95% |
| GS241018C00420000 | 2024-05-17 2:00PM EDT | 420.00 | 59.65 | 59.80 | 60.95 | +17.16 | +40.39% | 1 | 111 | 27.44% |
| GS241018C00425000 | 2024-05-06 2:36PM EDT | 425.00 | 40.45 | 55.95 | 58.45 | 0.00 | - | 3 | 28 | 28.37% |
| GS241018C00430000 | 2024-05-17 1:42PM EDT | 430.00 | 53.42 | 52.20 | 53.20 | +4.66 | +9.56% | 1 | 126 | 26.45% |
| GS241018C00435000 | 2024-05-17 12:47PM EDT | 435.00 | 49.50 | 48.55 | 49.60 | +0.61 | +1.25% | 2 | 41 | 26.10% |
| GS241018C00440000 | 2024-05-08 11:09AM EDT | 440.00 | 31.17 | 45.05 | 46.15 | 0.00 | - | 4 | 131 | 25.79% |
| GS241018C00445000 | 2024-05-17 1:01PM EDT | 445.00 | 43.06 | 41.70 | 42.80 | +7.87 | +22.36% | 2 | 49 | 25.46% |
| GS241018C00450000 | 2024-05-17 1:03PM EDT | 450.00 | 39.78 | 38.55 | 39.45 | +2.65 | +7.14% | 4 | 367 | 25.05% |
| GS241018C00455000 | 2024-05-17 10:17AM EDT | 455.00 | 35.70 | 35.40 | 36.45 | +0.40 | +1.13% | 1 | 86 | 24.83% |
| GS241018C00460000 | 2024-05-17 1:53PM EDT | 460.00 | 32.95 | 32.45 | 33.45 | +0.70 | +2.17% | 1 | 220 | 24.50% |
| GS241018C00465000 | 2024-05-17 2:00PM EDT | 465.00 | 30.03 | 29.65 | 31.10 | +1.53 | +5.37% | 14 | 205 | 24.61% |
| GS241018C00470000 | 2024-05-17 3:36PM EDT | 470.00 | 27.35 | 27.25 | 28.00 | +0.85 | +3.21% | 9 | 128 | 23.99% |
| GS241018C00475000 | 2024-05-17 12:44PM EDT | 475.00 | 25.70 | 24.80 | 25.50 | +0.75 | +3.01% | 9 | 69 | 23.75% |
| GS241018C00480000 | 2024-05-17 10:11AM EDT | 480.00 | 22.80 | 22.55 | 23.50 | +0.20 | +0.88% | 9 | 245 | 23.82% |
| GS241018C00490000 | 2024-05-17 3:30PM EDT | 490.00 | 18.60 | 18.35 | 19.30 | +0.33 | +1.81% | 55 | 169 | 23.47% |
| GS241018C00500000 | 2024-05-17 2:05PM EDT | 500.00 | 14.80 | 14.75 | 15.40 | -0.10 | -0.67% | 44 | 754 | 22.91% |
| GS241018C00510000 | 2024-05-15 3:47PM EDT | 510.00 | 11.51 | 11.75 | 12.40 | 0.00 | - | 1 | 87 | 22.71% |
| GS241018C00520000 | 2024-05-17 10:46AM EDT | 520.00 | 9.56 | 9.50 | 9.95 | +0.13 | +1.38% | 1 | 45 | 22.59% |
| GS241018C00530000 | 2024-05-17 12:47PM EDT | 530.00 | 7.95 | 7.15 | 7.85 | +0.45 | +6.00% | 9 | 18 | 22.43% |
| GS241018C00540000 | 2024-05-14 12:01PM EDT | 540.00 | 5.40 | 5.80 | 6.15 | 0.00 | - | 3 | 9 | 22.30% |
| GS241018C00550000 | 2024-03-21 10:08AM EDT | 550.00 | 1.60 | 0.86 | 1.05 | 0.00 | - | - | 8 | 15.19% |
| GS241018C00560000 | 2024-05-16 12:58PM EDT | 560.00 | 3.65 | 3.30 | 3.75 | 0.00 | - | 3 | 35 | 22.22% |
| GS241018C00570000 | 2024-04-26 1:50PM EDT | 570.00 | 1.14 | 2.48 | 3.40 | 0.00 | - | 1 | 73 | 23.12% |
| GS241018C00600000 | 2024-05-17 2:02PM EDT | 600.00 | 1.34 | 1.06 | 1.39 | +0.78 | +139.29% | 3 | 24 | 22.47% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018P00200000 | 2024-04-10 9:45AM EDT | 200.00 | 0.40 | 0.03 | 0.68 | 0.00 | - | 3 | 106 | 55.86% |
| GS241018P00210000 | 2024-05-06 9:57AM EDT | 210.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 48 | 47.75% |
| GS241018P00220000 | 2024-05-09 9:34AM EDT | 220.00 | 0.25 | 0.04 | 0.17 | 0.00 | - | 1 | 9 | 45.80% |
| GS241018P00230000 | 2024-04-04 10:05AM EDT | 230.00 | 0.61 | 0.00 | 0.33 | 0.00 | - | 3 | 5 | 46.88% |
| GS241018P00250000 | 2024-04-18 10:14AM EDT | 250.00 | 0.87 | 0.10 | 0.43 | 0.00 | - | 2 | 13 | 43.29% |
| GS241018P00260000 | 2024-04-16 9:37AM EDT | 260.00 | 1.27 | 0.11 | 1.56 | 0.00 | - | 1 | 3 | 49.95% |
| GS241018P00270000 | 2024-05-13 2:17PM EDT | 270.00 | 0.40 | 0.16 | 0.53 | 0.00 | - | 2 | 41 | 39.59% |
| GS241018P00275000 | 2024-05-13 2:17PM EDT | 275.00 | 0.47 | 0.18 | 0.56 | 0.00 | - | 2 | 12 | 38.71% |
| GS241018P00280000 | 2024-05-15 11:45AM EDT | 280.00 | 0.43 | 0.32 | 0.60 | 0.00 | - | 10 | 15 | 37.92% |
| GS241018P00285000 | 2024-03-08 11:10AM EDT | 285.00 | 2.85 | 2.04 | 2.21 | 0.00 | - | 5 | 17 | 46.08% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 290.00 | 1.73 | 0.43 | 0.56 | 0.00 | - | 34 | 70 | 35.23% |
| GS241018P00295000 | 2024-04-02 10:48AM EDT | 295.00 | 2.51 | 1.19 | 1.37 | 0.00 | - | 2 | 3 | 39.53% |
| GS241018P00300000 | 2024-05-15 1:57PM EDT | 300.00 | 0.70 | 0.55 | 0.68 | 0.00 | - | 10 | 30 | 34.01% |
| GS241018P00305000 | 2024-04-04 3:27PM EDT | 305.00 | 3.40 | 1.16 | 1.34 | 0.00 | - | 4 | 4 | 36.91% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 310.00 | 0.97 | 0.65 | 1.29 | 0.00 | - | 2 | 28 | 35.46% |
| GS241018P00315000 | 2024-04-16 3:52PM EDT | 315.00 | 4.15 | 0.73 | 0.90 | 0.00 | - | 5 | 7 | 32.17% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 320.00 | 4.15 | 0.82 | 0.99 | 0.00 | - | 6 | 22 | 31.57% |
| GS241018P00325000 | 2024-05-16 1:12PM EDT | 325.00 | 1.06 | 0.92 | 1.09 | 0.00 | - | 1 | 10 | 30.98% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 330.00 | 4.40 | 1.02 | 1.20 | 0.00 | - | 2 | 2 | 30.40% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 340.00 | 1.39 | 1.28 | 1.64 | -6.21 | -81.71% | 1 | 19 | 29.97% |
| GS241018P00345000 | 2024-05-15 2:57PM EDT | 345.00 | 1.57 | 1.43 | 2.11 | -0.07 | -4.27% | 1 | 5 | 30.41% |
| GS241018P00350000 | 2024-05-16 9:30AM EDT | 350.00 | 1.80 | 1.61 | 1.82 | 0.00 | - | 1 | 145 | 28.31% |
| GS241018P00355000 | 2024-04-16 3:26PM EDT | 355.00 | 10.10 | 1.82 | 2.02 | 0.00 | - | 5 | 6 | 27.80% |
| GS241018P00360000 | 2024-05-14 11:10AM EDT | 360.00 | 2.64 | 1.78 | 2.24 | 0.00 | - | 2 | 69 | 27.29% |
| GS241018P00365000 | 2024-05-16 1:58PM EDT | 365.00 | 2.48 | 2.31 | 2.68 | 0.00 | - | 4 | 23 | 27.28% |
| GS241018P00370000 | 2024-05-13 12:40PM EDT | 370.00 | 3.59 | 2.34 | 2.77 | 0.00 | - | 3 | 57 | 26.32% |
| GS241018P00375000 | 2024-05-16 11:38AM EDT | 375.00 | 3.14 | 2.92 | 3.10 | 0.00 | - | 4 | 169 | 25.88% |
| GS241018P00380000 | 2024-05-15 3:24PM EDT | 380.00 | 3.73 | 3.25 | 3.50 | 0.00 | - | 18 | 156 | 25.51% |
| GS241018P00385000 | 2024-05-10 10:01AM EDT | 385.00 | 5.05 | 3.20 | 3.90 | 0.00 | - | 1 | 20 | 25.06% |
| GS241018P00390000 | 2024-05-15 9:30AM EDT | 390.00 | 5.25 | 4.15 | 4.60 | 0.00 | - | 1 | 100 | 25.05% |
| GS241018P00395000 | 2024-05-17 10:48AM EDT | 395.00 | 4.96 | 4.70 | 4.95 | -1.09 | -18.02% | 1 | 28 | 24.35% |
| GS241018P00400000 | 2024-05-16 3:31PM EDT | 400.00 | 5.85 | 5.30 | 5.60 | 0.00 | - | 3 | 280 | 24.05% |
| GS241018P00405000 | 2024-05-17 10:48AM EDT | 405.00 | 6.32 | 5.00 | 6.40 | -0.53 | -7.74% | 1 | 19 | 23.85% |
| GS241018P00410000 | 2024-05-16 1:51PM EDT | 410.00 | 7.40 | 6.75 | 7.30 | 0.00 | - | 1 | 54 | 23.67% |
| GS241018P00415000 | 2024-05-08 10:41AM EDT | 415.00 | 13.30 | 7.30 | 8.10 | 0.00 | - | 1 | 25 | 23.26% |
| GS241018P00420000 | 2024-05-15 2:19PM EDT | 420.00 | 9.73 | 8.25 | 9.15 | 0.00 | - | 4 | 64 | 23.03% |
| GS241018P00425000 | 2024-05-06 11:40AM EDT | 425.00 | 17.35 | 9.65 | 10.10 | 0.00 | - | 10 | 57 | 22.59% |
| GS241018P00430000 | 2024-05-13 11:00AM EDT | 430.00 | 11.13 | 10.80 | 11.40 | -3.27 | -22.71% | 1 | 22 | 22.42% |
| GS241018P00435000 | 2024-05-13 3:34PM EDT | 435.00 | 16.61 | 11.80 | 12.70 | 0.00 | - | 1 | 19 | 22.12% |
| GS241018P00440000 | 2024-05-13 10:05AM EDT | 440.00 | 13.90 | 13.65 | 14.20 | -4.05 | -22.56% | 8 | 42 | 21.90% |
| GS241018P00445000 | 2024-05-14 12:21PM EDT | 445.00 | 18.55 | 15.20 | 15.75 | 0.00 | - | 6 | 64 | 21.61% |
| GS241018P00450000 | 2024-05-17 3:45PM EDT | 450.00 | 17.30 | 16.95 | 17.55 | -0.85 | -4.68% | 28 | 46 | 21.42% |
| GS241018P00455000 | 2024-05-15 2:35PM EDT | 455.00 | 20.75 | 18.45 | 19.35 | 0.00 | - | 16 | 23 | 21.10% |
| GS241018P00460000 | 2024-05-17 10:15AM EDT | 460.00 | 21.50 | 20.50 | 21.35 | -0.20 | -0.92% | 3 | 23 | 20.84% |
| GS241018P00480000 | 2024-05-17 2:03PM EDT | 480.00 | 31.30 | 30.15 | 31.90 | +0.05 | +0.16% | 50 | 7 | 20.62% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 490.00 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 26.49% |
| GS241018P00500000 | 2024-05-16 9:52AM EDT | 500.00 | 45.70 | 41.10 | 45.10 | 0.00 | - | 1 | 4 | 20.62% |
