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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00240000 | 2024-05-03 10:05AM EDT | 240.00 | 201.32 | 227.25 | 231.80 | 0.00 | - | 1 | 1 | 57.00% |
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 300.00 | 119.76 | 149.40 | 151.20 | 0.00 | - | 15 | 30 | 0.00% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 310.00 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 40.23% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 330.00 | 76.95 | 129.60 | 133.90 | 0.00 | - | 1 | 1 | 0.00% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 340.00 | 73.59 | 130.85 | 136.75 | 0.00 | - | 1 | 27 | 39.27% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 350.00 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 360.00 | 74.55 | 112.65 | 117.15 | 0.00 | - | 1 | 5 | 34.62% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 370.00 | 85.67 | 103.85 | 108.55 | 0.00 | - | 1 | 34 | 33.76% |
| GS241220C00380000 | 2024-05-16 12:56PM EDT | 380.00 | 98.79 | 98.10 | 99.50 | 0.00 | - | 1 | 142 | 32.23% |
| GS241220C00390000 | 2024-05-16 3:59PM EDT | 390.00 | 88.20 | 89.65 | 90.90 | 0.00 | - | 1 | 82 | 31.06% |
| GS241220C00400000 | 2024-05-15 1:35PM EDT | 400.00 | 79.44 | 81.50 | 84.20 | 0.00 | - | 2 | 1,810 | 31.54% |
| GS241220C00410000 | 2024-05-17 1:39PM EDT | 410.00 | 74.06 | 73.50 | 74.85 | +9.46 | +14.64% | 1 | 51 | 29.32% |
| GS241220C00420000 | 2024-05-09 12:32PM EDT | 420.00 | 55.58 | 66.05 | 68.65 | 0.00 | - | 1 | 155 | 29.66% |
| GS241220C00430000 | 2024-05-13 10:21AM EDT | 430.00 | 51.61 | 58.85 | 60.25 | 0.00 | - | 2 | 40 | 27.93% |
| GS241220C00440000 | 2024-05-16 10:42AM EDT | 440.00 | 51.78 | 51.85 | 53.35 | 0.00 | - | 1 | 128 | 27.19% |
| GS241220C00450000 | 2024-05-16 3:41PM EDT | 450.00 | 45.00 | 45.50 | 46.60 | 0.00 | - | 4 | 153 | 26.30% |
| GS241220C00460000 | 2024-05-16 10:49AM EDT | 460.00 | 39.77 | 39.65 | 40.75 | 0.00 | - | 1 | 259 | 25.80% |
| GS241220C00470000 | 2024-05-15 11:57AM EDT | 470.00 | 34.70 | 34.20 | 35.15 | +1.35 | +4.05% | 6 | 58 | 25.19% |
| GS241220C00480000 | 2024-05-16 3:33PM EDT | 480.00 | 29.10 | 29.35 | 30.25 | 0.00 | - | 1 | 73 | 24.77% |
| GS241220C00490000 | 2024-05-16 10:26AM EDT | 490.00 | 24.95 | 24.90 | 26.00 | 0.00 | - | 8 | 43 | 24.51% |
| GS241220C00500000 | 2024-05-17 12:33PM EDT | 500.00 | 21.88 | 21.05 | 21.90 | +0.75 | +3.55% | 11 | 136 | 24.05% |
| GS241220C00510000 | 2024-05-17 9:43AM EDT | 510.00 | 17.85 | 17.85 | 18.50 | +0.20 | +1.13% | 1 | 355 | 23.80% |
| GS241220C00520000 | 2024-05-14 11:08AM EDT | 520.00 | 14.05 | 14.85 | 15.40 | 0.00 | - | 2 | 159 | 23.48% |
| GS241220C00530000 | 2024-05-16 12:21PM EDT | 530.00 | 12.61 | 12.15 | 12.85 | 0.00 | - | 1 | 52 | 23.30% |
| GS241220C00540000 | 2024-05-09 10:27AM EDT | 540.00 | 7.55 | 8.90 | 10.65 | 0.00 | - | 2 | 126 | 23.13% |
| GS241220C00550000 | 2024-05-10 11:05AM EDT | 550.00 | 6.90 | 8.45 | 8.80 | 0.00 | - | 14 | 14 | 23.01% |
| GS241220C00560000 | 2024-05-14 11:34AM EDT | 560.00 | 6.45 | 6.95 | 7.25 | 0.00 | - | 1 | 64 | 22.91% |
| GS241220C00570000 | 2024-05-15 1:11PM EDT | 570.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 1 | 62 | 22.90% |
| GS241220C00580000 | 2024-05-16 10:43AM EDT | 580.00 | 4.80 | 4.65 | 4.95 | 0.00 | - | 7 | 9 | 22.89% |
| GS241220C00590000 | 2024-05-14 3:24PM EDT | 590.00 | 3.45 | 3.80 | 4.10 | 0.00 | - | 1 | 11 | 22.93% |
| GS241220C00600000 | 2024-05-14 3:24PM EDT | 600.00 | 2.86 | 3.15 | 3.40 | 0.00 | - | 2 | 13 | 22.99% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-05-07 10:52AM EDT | 195.00 | 0.25 | 0.00 | 0.74 | 0.00 | - | 1 | 158 | 53.42% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 200.00 | 0.54 | 0.00 | 0.45 | 0.00 | - | 10 | 750 | 48.54% |
| GS241220P00210000 | 2024-03-01 11:05AM EDT | 210.00 | 1.25 | 0.75 | 0.86 | 0.00 | - | 1 | 1 | 50.37% |
| GS241220P00220000 | 2024-05-02 10:12AM EDT | 220.00 | 0.58 | 0.02 | 0.35 | 0.00 | - | 10 | 21 | 42.07% |
| GS241220P00230000 | 2024-05-09 1:19PM EDT | 230.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 26 | 42.26% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.21 | 0.65 | 0.00 | - | 2 | 3 | 40.92% |
| GS241220P00250000 | 2024-04-19 11:21AM EDT | 250.00 | 1.65 | 0.46 | 0.64 | 0.00 | - | 4 | 36 | 38.57% |
| GS241220P00260000 | 2024-05-07 2:29PM EDT | 260.00 | 1.03 | 0.58 | 0.76 | 0.00 | - | 5 | 35 | 37.34% |
| GS241220P00270000 | 2024-05-07 11:39AM EDT | 270.00 | 1.17 | 0.72 | 0.90 | 0.00 | - | 4 | 25 | 36.15% |
| GS241220P00280000 | 2024-05-16 10:56AM EDT | 280.00 | 1.00 | 0.89 | 1.08 | +0.02 | +2.04% | 1 | 45 | 35.07% |
| GS241220P00290000 | 2024-04-30 3:51PM EDT | 290.00 | 2.60 | 1.09 | 1.28 | 0.00 | - | 3 | 120 | 33.95% |
| GS241220P00300000 | 2024-05-17 2:22PM EDT | 300.00 | 1.53 | 1.32 | 1.50 | -0.06 | -3.77% | 2 | 3,689 | 32.80% |
| GS241220P00310000 | 2024-05-09 10:26AM EDT | 310.00 | 2.40 | 1.59 | 1.80 | 0.00 | - | 1 | 58 | 31.82% |
| GS241220P00320000 | 2024-05-14 1:18PM EDT | 320.00 | 2.46 | 1.92 | 2.15 | 0.00 | - | 11 | 60 | 30.85% |
| GS241220P00330000 | 2024-05-17 1:37PM EDT | 330.00 | 2.45 | 2.33 | 2.56 | -0.25 | -9.26% | 4 | 83 | 29.89% |
| GS241220P00340000 | 2024-05-16 1:43PM EDT | 340.00 | 3.10 | 2.82 | 3.05 | 0.00 | - | 10 | 166 | 28.96% |
| GS241220P00350000 | 2024-05-17 3:17PM EDT | 350.00 | 3.65 | 2.79 | 4.90 | -1.16 | -24.12% | 10 | 169 | 30.39% |
| GS241220P00360000 | 2024-05-07 1:23PM EDT | 360.00 | 6.75 | 4.15 | 4.40 | 0.00 | - | 45 | 280 | 27.28% |
| GS241220P00370000 | 2024-05-17 1:50PM EDT | 370.00 | 5.20 | 5.00 | 5.30 | -0.35 | -6.31% | 5 | 94 | 26.52% |
| GS241220P00380000 | 2024-05-17 12:33PM EDT | 380.00 | 6.30 | 6.10 | 6.45 | -0.11 | -1.72% | 7 | 70 | 25.87% |
| GS241220P00390000 | 2024-05-07 1:21PM EDT | 390.00 | 11.80 | 7.40 | 7.65 | 0.00 | - | 42 | 139 | 25.04% |
| GS241220P00400000 | 2024-05-17 3:18PM EDT | 400.00 | 9.10 | 9.00 | 9.35 | -0.60 | -6.19% | 2 | 514 | 24.54% |
| GS241220P00410000 | 2024-05-16 11:50AM EDT | 410.00 | 11.20 | 10.85 | 11.35 | 0.00 | - | 1 | 75 | 24.03% |
| GS241220P00420000 | 2024-05-17 10:25AM EDT | 420.00 | 13.57 | 13.05 | 13.45 | -0.24 | -1.74% | 1 | 40 | 23.33% |
| GS241220P00430000 | 2024-05-16 1:38PM EDT | 430.00 | 16.50 | 15.50 | 16.10 | 0.00 | - | 1 | 247 | 22.81% |
| GS241220P00440000 | 2024-05-16 12:40PM EDT | 440.00 | 19.07 | 18.60 | 19.15 | 0.00 | - | 2 | 47 | 22.29% |
| GS241220P00450000 | 2024-05-15 11:58AM EDT | 450.00 | 23.69 | 22.00 | 22.55 | 0.00 | - | 2 | 69 | 21.71% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 460.00 | 63.90 | 26.65 | 27.40 | 0.00 | - | 2 | 1 | 21.84% |
| GS241220P00470000 | 2024-05-13 9:52AM EDT | 470.00 | 36.20 | 30.15 | 31.30 | 0.00 | - | 4 | 8 | 20.94% |
| GS241220P00480000 | 2024-05-09 11:51AM EDT | 480.00 | 44.45 | 35.15 | 36.30 | 0.00 | - | 27 | 20 | 20.45% |
| GS241220P00490000 | 2024-05-09 2:49PM EDT | 490.00 | 49.10 | 40.65 | 41.95 | 0.00 | - | 4 | 4 | 20.05% |
| GS241220P00510000 | 2024-04-29 9:39AM EDT | 510.00 | 83.10 | 51.65 | 54.85 | 0.00 | - | - | 1 | 19.28% |
| GS241220P00530000 | 2024-05-09 3:42PM EDT | 530.00 | 78.77 | 68.00 | 69.55 | 0.00 | - | 2 | 1 | 18.37% |
| GS241220P00640000 | 2024-05-03 1:45PM EDT | 640.00 | 199.95 | 171.40 | 178.60 | 0.00 | - | 2 | 1 | 31.80% |
