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
63 597,02 +1 772,36 (+2,87 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00210000 | 2024-05-07 9:35AM EDT | 210.00 | 236.80 | 246.85 | 255.65 | 0.00 | - | - | 1 | 74.98% |
| GS241115C00220000 | 2024-05-07 9:40AM EDT | 220.00 | 227.45 | 237.05 | 245.85 | 0.00 | - | - | 2 | 71.81% |
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 250.00 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115C00260000 | 2024-01-24 2:39PM EDT | 260.00 | 126.30 | 133.60 | 137.85 | 0.00 | - | - | 3 | 0.00% |
| GS241115C00280000 | 2024-01-25 3:10PM EDT | 280.00 | 110.50 | 116.55 | 119.20 | 0.00 | - | 2 | 15 | 0.00% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 300.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 310.00 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 320.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 133.60 | 137.95 | 0.00 | - | 2 | 2 | 41.58% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 340.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115C00350000 | 2024-05-24 10:24AM EDT | 350.00 | 120.90 | 116.45 | 117.95 | +1.15 | +0.96% | 1 | 23 | 36.01% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 360.00 | 99.49 | 107.40 | 108.85 | 0.00 | - | 1 | 93 | 34.71% |
| GS241115C00370000 | 2024-05-22 2:16PM EDT | 370.00 | 100.72 | 98.35 | 101.25 | 0.00 | - | 1 | 139 | 35.28% |
| GS241115C00380000 | 2024-05-21 10:06AM EDT | 380.00 | 96.85 | 89.55 | 90.85 | 0.00 | - | 1 | 51 | 31.90% |
| GS241115C00390000 | 2024-05-21 9:49AM EDT | 390.00 | 87.10 | 79.80 | 82.55 | 0.00 | - | 1 | 166 | 31.09% |
| GS241115C00400000 | 2024-05-24 3:47PM EDT | 400.00 | 73.55 | 72.75 | 74.25 | +2.17 | +3.04% | 9 | 254 | 30.03% |
| GS241115C00410000 | 2024-05-17 2:00PM EDT | 410.00 | 71.15 | 63.65 | 66.25 | 0.00 | - | 1 | 31 | 29.03% |
| GS241115C00420000 | 2024-05-20 10:41AM EDT | 420.00 | 65.30 | 57.35 | 58.75 | 0.00 | - | 10 | 181 | 28.24% |
| GS241115C00430000 | 2024-05-23 10:09AM EDT | 430.00 | 51.71 | 50.25 | 51.50 | 0.00 | - | 1 | 110 | 27.37% |
| GS241115C00440000 | 2024-05-20 2:17PM EDT | 440.00 | 47.39 | 43.75 | 44.90 | 0.00 | - | 1 | 229 | 26.74% |
| GS241115C00450000 | 2024-05-22 3:42PM EDT | 450.00 | 38.69 | 37.60 | 38.70 | 0.00 | - | 1 | 128 | 26.10% |
| GS241115C00460000 | 2024-05-24 10:36AM EDT | 460.00 | 34.23 | 32.10 | 32.90 | -3.77 | -9.92% | 38 | 300 | 25.42% |
| GS241115C00470000 | 2024-05-23 2:04PM EDT | 470.00 | 26.71 | 27.20 | 27.75 | 0.00 | - | 1 | 137 | 24.88% |
| GS241115C00480000 | 2024-05-22 3:18PM EDT | 480.00 | 23.30 | 22.80 | 23.25 | 0.00 | - | 4 | 61 | 24.47% |
| GS241115C00490000 | 2024-05-23 2:04PM EDT | 490.00 | 18.65 | 18.85 | 19.65 | 0.00 | - | 1 | 96 | 24.40% |
| GS241115C00500000 | 2024-05-22 1:34PM EDT | 500.00 | 17.05 | 15.55 | 16.05 | 0.00 | - | 8 | 609 | 23.96% |
| GS241115C00510000 | 2024-05-21 3:59PM EDT | 510.00 | 16.45 | 12.65 | 13.20 | 0.00 | - | 30 | 87 | 23.77% |
| GS241115C00520000 | 2024-05-21 3:22PM EDT | 520.00 | 13.54 | 10.25 | 10.75 | 0.00 | - | 2 | 78 | 23.59% |
| GS241115C00530000 | 2024-05-23 2:04PM EDT | 530.00 | 8.25 | 8.25 | 8.70 | 0.00 | - | 3 | 50 | 23.44% |
| GS241115C00540000 | 2024-05-20 11:20AM EDT | 540.00 | 9.00 | 6.65 | 6.90 | 0.00 | - | 10 | 30 | 23.20% |
| GS241115C00550000 | 2024-05-23 2:31PM EDT | 550.00 | 5.18 | 5.30 | 5.55 | 0.00 | - | 1 | 91 | 23.16% |
| GS241115C00560000 | 2024-05-23 9:47AM EDT | 560.00 | 4.55 | 4.20 | 4.45 | 0.00 | - | 2 | 49 | 23.14% |
| GS241115C00580000 | 2024-05-17 12:32PM EDT | 580.00 | 3.68 | 2.62 | 2.89 | 0.00 | - | 3 | 10 | 23.25% |
| GS241115C00600000 | 2024-03-26 10:32AM EDT | 600.00 | 0.87 | 0.66 | 0.85 | 0.00 | - | 1 | 1 | 20.19% |
| GS241115C00640000 | 2024-05-06 12:54PM EDT | 640.00 | 0.68 | 0.67 | 0.86 | 0.00 | - | - | 1 | 24.16% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-04-12 10:00AM EDT | 195.00 | 0.62 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 51.61% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 210.00 | 0.67 | 0.00 | 0.48 | 0.00 | - | - | 10 | 50.85% |
| GS241115P00230000 | 2024-04-04 11:04AM EDT | 230.00 | 0.90 | 0.12 | 0.61 | 0.00 | - | 8 | 12 | 47.00% |
| GS241115P00240000 | 2024-03-27 10:28AM EDT | 240.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 3 | 4 | 46.47% |
| GS241115P00250000 | 2024-05-07 12:03PM EDT | 250.00 | 0.53 | 0.02 | 0.52 | 0.00 | - | 2 | 19 | 40.92% |
| GS241115P00260000 | 2024-04-18 3:02PM EDT | 260.00 | 1.53 | 0.20 | 0.64 | 0.00 | - | 2 | 28 | 39.72% |
| GS241115P00270000 | 2024-05-23 2:36PM EDT | 270.00 | 0.60 | 0.44 | 0.61 | 0.00 | - | 1 | 33 | 37.11% |
| GS241115P00280000 | 2024-05-22 9:40AM EDT | 280.00 | 0.60 | 0.39 | 0.90 | 0.00 | - | 1 | 24 | 37.05% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 2.92 | 0.73 | 0.86 | 0.00 | - | 4 | 50 | 34.50% |
| GS241115P00300000 | 2024-05-14 9:30AM EDT | 300.00 | 1.23 | 0.86 | 1.04 | 0.00 | - | 1 | 35 | 33.34% |
| GS241115P00310000 | 2024-05-16 10:10AM EDT | 310.00 | 1.20 | 1.06 | 1.25 | 0.00 | - | 1 | 78 | 32.18% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 320.00 | 3.80 | 1.31 | 1.50 | 0.00 | - | 9 | 21 | 31.04% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 330.00 | 3.85 | 1.61 | 2.01 | 0.00 | - | 3 | 25 | 30.62% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 340.00 | 2.68 | 1.81 | 2.21 | 0.00 | - | 4 | 236 | 28.95% |
| GS241115P00350000 | 2024-05-23 2:52PM EDT | 350.00 | 2.91 | 2.25 | 2.72 | 0.00 | - | 1 | 42 | 28.04% |
| GS241115P00360000 | 2024-05-23 2:57PM EDT | 360.00 | 3.61 | 3.15 | 3.35 | 0.00 | - | 1 | 46 | 27.16% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 370.00 | 4.18 | 3.65 | 4.30 | 0.00 | - | 1 | 131 | 26.62% |
| GS241115P00380000 | 2024-05-17 11:55AM EDT | 380.00 | 4.65 | 4.85 | 5.30 | 0.00 | - | 1 | 102 | 25.83% |
| GS241115P00390000 | 2024-05-09 3:23PM EDT | 390.00 | 7.60 | 5.95 | 6.35 | 0.00 | - | 5 | 97 | 24.83% |
| GS241115P00400000 | 2024-05-24 3:56PM EDT | 400.00 | 7.65 | 7.30 | 7.85 | -0.70 | -8.38% | 9 | 82 | 24.14% |
| GS241115P00410000 | 2024-05-24 3:56PM EDT | 410.00 | 9.50 | 9.15 | 9.90 | +0.35 | +3.83% | 19 | 332 | 23.72% |
| GS241115P00420000 | 2024-05-24 3:55PM EDT | 420.00 | 11.80 | 11.40 | 12.25 | +1.40 | +13.46% | 136 | 148 | 23.20% |
| GS241115P00430000 | 2024-05-22 9:41AM EDT | 430.00 | 12.80 | 14.05 | 14.95 | 0.00 | - | 5 | 154 | 22.63% |
| GS241115P00440000 | 2024-05-21 3:43PM EDT | 440.00 | 15.20 | 17.30 | 19.50 | 0.00 | - | 22 | 99 | 23.22% |
| GS241115P00450000 | 2024-05-22 2:03PM EDT | 450.00 | 21.19 | 21.05 | 21.75 | 0.00 | - | 5 | 36 | 21.46% |
| GS241115P00460000 | 2024-05-24 3:14PM EDT | 460.00 | 25.65 | 25.35 | 26.15 | -1.95 | -7.07% | 1 | 69 | 21.04% |
| GS241115P00470000 | 2024-05-24 3:17PM EDT | 470.00 | 30.60 | 30.30 | 31.40 | -2.07 | -6.34% | 3 | 32 | 20.84% |
| GS241115P00480000 | 2024-05-23 3:59PM EDT | 480.00 | 38.35 | 35.80 | 38.20 | 0.00 | - | 6 | 31 | 21.41% |
| GS241115P00490000 | 2024-05-22 2:04PM EDT | 490.00 | 41.50 | 40.55 | 43.00 | 0.00 | - | 18 | 22 | 19.90% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 500.00 | 51.00 | 48.75 | 50.15 | 0.00 | - | 2 | 2 | 19.86% |
