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’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00320000 | 2024-05-16 1:07PM EDT | 320.00 | 147.14 | 140.15 | 145.50 | 0.00 | - | - | 3 | 170.65% |
| GS240531C00350000 | 2024-05-21 12:50PM EDT | 350.00 | 120.60 | 110.20 | 115.50 | 0.00 | - | 2 | 0 | 135.60% |
| GS240531C00355000 | 2024-05-09 12:25PM EDT | 355.00 | 98.16 | 105.20 | 110.50 | 0.00 | - | 1 | 1 | 129.86% |
| GS240531C00360000 | 2024-05-13 11:06AM EDT | 360.00 | 96.39 | 100.25 | 103.95 | 0.00 | - | 1 | 1 | 110.13% |
| GS240531C00365000 | 2024-05-06 11:03AM EDT | 365.00 | 78.88 | 95.20 | 100.55 | 0.00 | - | 1 | 1 | 118.95% |
| GS240531C00370000 | 2024-05-20 2:17PM EDT | 370.00 | 95.20 | 90.20 | 95.55 | 0.00 | - | 1 | 2 | 113.35% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 375.00 | 32.57 | 92.15 | 94.35 | 0.00 | - | - | 1 | 160.77% |
| GS240531C00380000 | 2024-05-21 1:33PM EDT | 380.00 | 91.00 | 80.20 | 85.55 | 0.00 | - | 10 | 13 | 102.27% |
| GS240531C00385000 | 2024-04-22 10:53AM EDT | 385.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240531C00390000 | 2024-05-15 3:08PM EDT | 390.00 | 74.56 | 70.20 | 75.55 | 0.00 | - | 2 | 10 | 91.31% |
| GS240531C00395000 | 2024-05-17 3:20PM EDT | 395.00 | 72.26 | 65.20 | 68.95 | 0.00 | - | 1 | 6 | 74.41% |
| GS240531C00400000 | 2024-05-23 3:01PM EDT | 400.00 | 59.00 | 60.25 | 64.00 | 0.00 | - | 2 | 8 | 70.31% |
| GS240531C00405000 | 2024-05-20 2:42PM EDT | 405.00 | 61.11 | 55.20 | 59.00 | 0.00 | - | 1 | 9 | 64.97% |
| GS240531C00410000 | 2024-05-15 9:34AM EDT | 410.00 | 53.34 | 50.20 | 54.05 | 0.00 | - | 1 | 39 | 60.40% |
| GS240531C00415000 | 2024-05-24 10:36AM EDT | 415.00 | 49.56 | 45.20 | 49.05 | -7.10 | -12.53% | 1 | 31 | 55.44% |
| GS240531C00420000 | 2024-05-24 3:34PM EDT | 420.00 | 42.47 | 40.20 | 45.55 | +1.04 | +2.51% | 15 | 27 | 58.64% |
| GS240531C00425000 | 2024-05-23 2:21PM EDT | 425.00 | 33.65 | 35.25 | 37.55 | 0.00 | - | 5 | 42 | 50.05% |
| GS240531C00430000 | 2024-05-24 3:31PM EDT | 430.00 | 31.76 | 30.20 | 35.55 | +3.12 | +10.89% | 26 | 152 | 66.35% |
| GS240531C00435000 | 2024-05-24 3:30PM EDT | 435.00 | 27.21 | 25.35 | 29.10 | +0.71 | +2.68% | 1 | 173 | 50.65% |
| GS240531C00440000 | 2024-05-23 10:45AM EDT | 440.00 | 20.68 | 20.25 | 22.60 | 0.00 | - | 2 | 87 | 34.11% |
| GS240531C00442500 | 2024-05-23 1:05PM EDT | 442.50 | 19.73 | 17.85 | 21.50 | 0.00 | - | 1 | 5 | 40.39% |
| GS240531C00445000 | 2024-05-23 3:56PM EDT | 445.00 | 13.45 | 15.40 | 17.00 | 0.00 | - | 11 | 647 | 23.76% |
| GS240531C00447500 | 2024-05-22 12:52PM EDT | 447.50 | 18.27 | 13.00 | 16.25 | 0.00 | - | 1 | 7 | 32.31% |
| GS240531C00450000 | 2024-05-24 1:34PM EDT | 450.00 | 12.15 | 10.65 | 13.85 | +2.00 | +19.70% | 20 | 194 | 29.43% |
| GS240531C00452500 | 2024-05-24 1:13PM EDT | 452.50 | 10.14 | 8.45 | 10.30 | +2.89 | +39.86% | 106 | 44 | 20.33% |
| GS240531C00455000 | 2024-05-24 3:31PM EDT | 455.00 | 7.44 | 6.60 | 8.00 | +1.84 | +32.86% | 64 | 320 | 17.96% |
| GS240531C00457500 | 2024-05-24 3:59PM EDT | 457.50 | 5.20 | 5.10 | 5.65 | +0.75 | +16.85% | 49 | 69 | 14.92% |
| GS240531C00460000 | 2024-05-24 3:57PM EDT | 460.00 | 3.75 | 3.70 | 4.05 | +0.30 | +8.70% | 190 | 242 | 14.55% |
| GS240531C00462500 | 2024-05-24 3:56PM EDT | 462.50 | 2.67 | 2.48 | 2.71 | +0.35 | +15.09% | 328 | 118 | 14.09% |
| GS240531C00465000 | 2024-05-24 3:59PM EDT | 465.00 | 1.70 | 1.51 | 1.82 | +0.05 | +3.03% | 796 | 1,809 | 14.33% |
| GS240531C00470000 | 2024-05-24 3:59PM EDT | 470.00 | 0.58 | 0.50 | 0.74 | -0.16 | -21.62% | 194 | 1,941 | 14.81% |
| GS240531C00475000 | 2024-05-24 3:57PM EDT | 475.00 | 0.23 | 0.20 | 0.31 | -0.11 | -32.35% | 213 | 401 | 15.85% |
| GS240531C00480000 | 2024-05-24 3:37PM EDT | 480.00 | 0.13 | 0.07 | 0.14 | -0.05 | -27.78% | 82 | 459 | 17.14% |
| GS240531C00485000 | 2024-05-24 3:50PM EDT | 485.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 202 | 152 | 18.95% |
| GS240531C00490000 | 2024-05-24 11:45AM EDT | 490.00 | 0.06 | 0.05 | 0.19 | +0.01 | +20.00% | 40 | 114 | 25.44% |
| GS240531C00495000 | 2024-05-24 3:29PM EDT | 495.00 | 0.10 | 0.02 | 0.18 | -0.09 | -47.37% | 11 | 24 | 28.61% |
| GS240531C00500000 | 2024-05-24 2:23PM EDT | 500.00 | 0.05 | 0.02 | 0.17 | -0.06 | -54.55% | 300 | 258 | 31.69% |
| GS240531C00505000 | 2024-05-22 3:03PM EDT | 505.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 5 | 34.91% |
| GS240531C00510000 | 2024-05-16 10:15AM EDT | 510.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | - | 34 | 38.09% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240531P00325000 | 2024-04-12 3:36PM EDT | 325.00 | 1.10 | 0.00 | 0.18 | 0.00 | - | - | 10 | 107.03% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240531P00340000 | 2024-05-17 2:29PM EDT | 340.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 155.40% |
| GS240531P00345000 | 2024-04-23 10:33AM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GS240531P00350000 | 2024-05-17 3:07PM EDT | 350.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 143.31% |
| GS240531P00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 10 | 20 | 137.35% |
| GS240531P00360000 | 2024-05-22 2:05PM EDT | 360.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 77.73% |
| GS240531P00365000 | 2024-05-14 1:03PM EDT | 365.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 10 | 18 | 73.83% |
| GS240531P00370000 | 2024-05-20 11:37AM EDT | 370.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 6 | 68 | 69.92% |
| GS240531P00375000 | 2024-05-21 10:21AM EDT | 375.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 107 | 66.21% |
| GS240531P00380000 | 2024-05-10 1:23PM EDT | 380.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 28 | 62.31% |
| GS240531P00385000 | 2024-05-14 3:35PM EDT | 385.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 5 | 34 | 102.54% |
| GS240531P00390000 | 2024-05-24 3:41PM EDT | 390.00 | 0.09 | 0.00 | 0.17 | +0.06 | +200.00% | 36 | 79 | 54.88% |
| GS240531P00395000 | 2024-05-22 2:13PM EDT | 395.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 2 | 66 | 58.98% |
| GS240531P00400000 | 2024-05-24 1:01PM EDT | 400.00 | 0.10 | 0.01 | 0.18 | +0.05 | +100.00% | 6 | 353 | 52.54% |
| GS240531P00405000 | 2024-05-23 2:59PM EDT | 405.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 5 | 109 | 48.93% |
| GS240531P00410000 | 2024-05-24 3:36PM EDT | 410.00 | 0.02 | 0.02 | 0.19 | -0.08 | -80.00% | 1 | 195 | 44.92% |
| GS240531P00415000 | 2024-05-23 1:02PM EDT | 415.00 | 0.05 | 0.03 | 0.20 | -0.05 | -50.00% | 2 | 89 | 41.31% |
| GS240531P00420000 | 2024-05-24 3:25PM EDT | 420.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 15 | 241 | 32.03% |
| GS240531P00425000 | 2024-05-24 1:57PM EDT | 425.00 | 0.08 | 0.06 | 0.10 | -0.12 | -60.00% | 147 | 196 | 29.88% |
| GS240531P00430000 | 2024-05-24 2:27PM EDT | 430.00 | 0.12 | 0.10 | 0.13 | -0.20 | -62.50% | 12 | 237 | 27.25% |
| GS240531P00432500 | 2024-05-24 9:53AM EDT | 432.50 | 0.21 | 0.12 | 0.16 | -0.18 | -46.15% | 2 | 96 | 26.17% |
| GS240531P00435000 | 2024-05-24 3:38PM EDT | 435.00 | 0.14 | 0.14 | 0.20 | -0.36 | -72.00% | 32 | 325 | 25.15% |
| GS240531P00437500 | 2024-05-24 3:02PM EDT | 437.50 | 0.19 | 0.18 | 0.25 | -0.47 | -71.21% | 34 | 77 | 24.10% |
| GS240531P00440000 | 2024-05-24 3:20PM EDT | 440.00 | 0.25 | 0.25 | 0.30 | -0.58 | -69.88% | 68 | 323 | 22.80% |
| GS240531P00442500 | 2024-05-24 3:56PM EDT | 442.50 | 0.37 | 0.29 | 0.40 | -0.78 | -67.83% | 57 | 274 | 21.95% |
| GS240531P00445000 | 2024-05-24 3:38PM EDT | 445.00 | 0.53 | 0.47 | 0.59 | -0.96 | -64.43% | 150 | 366 | 21.66% |
| GS240531P00447500 | 2024-05-24 3:58PM EDT | 447.50 | 0.74 | 0.68 | 1.11 | -1.20 | -61.86% | 391 | 206 | 23.28% |
| GS240531P00450000 | 2024-05-24 3:56PM EDT | 450.00 | 1.12 | 0.96 | 1.35 | -1.63 | -59.27% | 670 | 667 | 21.92% |
| GS240531P00452500 | 2024-05-24 3:38PM EDT | 452.50 | 1.31 | 1.45 | 5.40 | -2.24 | -63.10% | 166 | 223 | 38.90% |
| GS240531P00455000 | 2024-05-24 3:58PM EDT | 455.00 | 2.35 | 2.14 | 2.40 | -2.05 | -46.59% | 343 | 626 | 20.83% |
| GS240531P00457500 | 2024-05-24 3:59PM EDT | 457.50 | 3.25 | 3.05 | 3.40 | -2.80 | -46.28% | 264 | 838 | 21.40% |
| GS240531P00460000 | 2024-05-24 3:59PM EDT | 460.00 | 4.60 | 4.25 | 4.80 | -2.50 | -35.21% | 292 | 431 | 22.79% |
| GS240531P00462500 | 2024-05-24 3:59PM EDT | 462.50 | 5.90 | 5.70 | 6.60 | -2.87 | -32.73% | 178 | 336 | 25.05% |
| GS240531P00465000 | 2024-05-24 3:58PM EDT | 465.00 | 7.90 | 6.80 | 8.45 | -2.75 | -25.82% | 133 | 661 | 26.84% |
| GS240531P00470000 | 2024-05-24 3:34PM EDT | 470.00 | 11.03 | 11.50 | 12.45 | -4.37 | -28.38% | 74 | 149 | 30.23% |
| GS240531P00480000 | 2024-05-20 2:17PM EDT | 480.00 | 18.00 | 20.50 | 22.65 | 0.00 | - | 8 | 16 | 44.52% |
| GS240531P00485000 | 2024-05-23 10:25AM EDT | 485.00 | 26.38 | 25.45 | 27.60 | 0.00 | - | 3 | 4 | 50.24% |
| GS240531P00490000 | 2024-05-17 9:46AM EDT | 490.00 | 26.25 | 30.45 | 34.10 | 0.00 | - | 8 | 5 | 54.00% |
| GS240531P00495000 | 2024-05-23 10:25AM EDT | 495.00 | 36.28 | 35.40 | 38.95 | 0.00 | - | 3 | 1 | 58.73% |
