La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 446,91 +1 640,77 (+2,65 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00240000 | 2024-07-17 2:17PM EDT | 240.00 | 261.83 | 257.60 | 261.65 | 0.00 | - | - | 1 | 242.48% |
| GS240802C00260000 | 2024-07-17 9:50AM EDT | 260.00 | 244.33 | 237.60 | 241.70 | 0.00 | - | 1 | 1 | 219.53% |
| GS240802C00390000 | 2024-07-08 9:32AM EDT | 390.00 | 83.66 | 107.70 | 111.85 | 0.00 | - | - | 1 | 96.39% |
| GS240802C00400000 | 2024-07-24 11:44AM EDT | 400.00 | 92.98 | 97.70 | 101.85 | 0.00 | - | 15 | 18 | 87.94% |
| GS240802C00420000 | 2024-07-26 3:43PM EDT | 420.00 | 79.34 | 77.75 | 81.90 | +7.34 | +10.19% | 13 | 2 | 72.31% |
| GS240802C00425000 | 2024-07-12 12:30PM EDT | 425.00 | 74.39 | 72.75 | 75.40 | +16.04 | +27.49% | 1 | 1 | 76.39% |
| GS240802C00430000 | 2024-07-10 3:50PM EDT | 430.00 | 68.13 | 67.90 | 70.40 | +17.01 | +33.27% | 1 | 4 | 71.95% |
| GS240802C00435000 | 2024-07-23 10:45AM EDT | 435.00 | 58.60 | 62.75 | 66.95 | 0.00 | - | 13 | 16 | 60.40% |
| GS240802C00440000 | 2024-07-26 10:10AM EDT | 440.00 | 61.33 | 57.75 | 61.95 | +41.88 | +215.32% | 1 | 1 | 56.30% |
| GS240802C00445000 | 2024-07-16 1:27PM EDT | 445.00 | 58.10 | 52.80 | 56.95 | 0.00 | - | 1 | 3 | 52.54% |
| GS240802C00450000 | 2024-07-26 12:32PM EDT | 450.00 | 48.60 | 47.80 | 52.00 | +4.51 | +10.23% | 12 | 56 | 67.29% |
| GS240802C00455000 | 2024-07-26 9:57AM EDT | 455.00 | 45.55 | 42.85 | 47.05 | -3.88 | -7.85% | 5 | 16 | 62.51% |
| GS240802C00460000 | 2024-07-23 10:28AM EDT | 460.00 | 39.45 | 37.90 | 42.15 | +5.60 | +16.54% | 2 | 44 | 58.00% |
| GS240802C00465000 | 2024-07-26 1:33PM EDT | 465.00 | 36.92 | 33.00 | 37.15 | +7.32 | +24.73% | 30 | 20 | 52.75% |
| GS240802C00467500 | 2024-07-24 12:24PM EDT | 467.50 | 29.45 | 30.60 | 34.85 | 0.00 | - | 1 | 1 | 51.25% |
| GS240802C00470000 | 2024-07-26 12:22PM EDT | 470.00 | 30.21 | 28.15 | 32.35 | +3.18 | +11.76% | 4 | 96 | 48.54% |
| GS240802C00472500 | 2024-07-24 11:51AM EDT | 472.50 | 22.90 | 25.75 | 30.05 | 0.00 | - | 21 | 36 | 46.88% |
| GS240802C00475000 | 2024-07-26 2:34PM EDT | 475.00 | 25.52 | 24.90 | 27.70 | +3.95 | +18.31% | 11 | 55 | 44.85% |
| GS240802C00480000 | 2024-07-26 2:35PM EDT | 480.00 | 21.65 | 20.35 | 21.45 | +4.85 | +28.87% | 12 | 171 | 32.80% |
| GS240802C00485000 | 2024-07-26 1:59PM EDT | 485.00 | 16.84 | 16.00 | 17.20 | +2.69 | +19.01% | 9 | 191 | 30.84% |
| GS240802C00487500 | 2024-07-26 2:15PM EDT | 487.50 | 15.49 | 14.10 | 15.05 | +3.84 | +32.96% | 5 | - | 29.35% |
| GS240802C00490000 | 2024-07-26 3:49PM EDT | 490.00 | 13.20 | 12.20 | 13.15 | +4.03 | +43.95% | 215 | 305 | 28.62% |
| GS240802C00492500 | 2024-07-26 1:36PM EDT | 492.50 | 11.18 | 10.50 | 11.45 | +3.38 | +43.33% | 19 | - | 28.30% |
| GS240802C00495000 | 2024-07-26 3:57PM EDT | 495.00 | 9.15 | 8.90 | 9.40 | +2.70 | +41.86% | 132 | 287 | 26.25% |
| GS240802C00497500 | 2024-07-26 3:57PM EDT | 497.50 | 7.55 | 7.55 | 8.00 | +1.70 | +29.06% | 63 | - | 26.18% |
| GS240802C00500000 | 2024-07-26 3:58PM EDT | 500.00 | 6.15 | 6.25 | 6.65 | +1.80 | +41.38% | 1,220 | 1,463 | 25.82% |
| GS240802C00502500 | 2024-07-26 3:58PM EDT | 502.50 | 5.10 | 5.05 | 5.50 | +1.88 | +58.39% | 403 | - | 25.67% |
| GS240802C00505000 | 2024-07-26 3:59PM EDT | 505.00 | 4.10 | 4.00 | 4.50 | +1.35 | +49.09% | 1,075 | 340 | 25.56% |
| GS240802C00510000 | 2024-07-26 3:59PM EDT | 510.00 | 2.48 | 2.47 | 2.91 | +0.69 | +38.55% | 826 | 495 | 25.42% |
| GS240802C00515000 | 2024-07-26 3:59PM EDT | 515.00 | 1.50 | 1.36 | 1.71 | +0.41 | +37.61% | 792 | 1,393 | 24.89% |
| GS240802C00520000 | 2024-07-26 3:54PM EDT | 520.00 | 0.85 | 0.65 | 1.04 | +0.11 | +14.86% | 995 | 316 | 25.20% |
| GS240802C00525000 | 2024-07-26 2:32PM EDT | 525.00 | 0.51 | 0.34 | 0.60 | +0.07 | +15.91% | 227 | 84 | 25.39% |
| GS240802C00530000 | 2024-07-26 3:05PM EDT | 530.00 | 0.25 | 0.21 | 0.32 | -0.02 | -7.41% | 72 | 94 | 25.39% |
| GS240802C00535000 | 2024-07-26 11:09AM EDT | 535.00 | 0.37 | 0.11 | 0.18 | +0.22 | +146.67% | 41 | 125 | 25.78% |
| GS240802C00540000 | 2024-07-26 11:25AM EDT | 540.00 | 0.13 | 0.00 | 0.73 | -0.02 | -13.33% | 27 | 82 | 37.21% |
| GS240802C00545000 | 2024-07-24 12:36PM EDT | 545.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 25 | 40 | 28.42% |
| GS240802C00550000 | 2024-07-26 11:02AM EDT | 550.00 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 35 | 76 | 30.96% |
| GS240802C00555000 | 2024-07-25 3:21PM EDT | 555.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | - | - | 40.48% |
| GS240802C00565000 | 2024-07-22 9:53AM EDT | 565.00 | 0.11 | 0.00 | 2.72 | 0.00 | - | - | 70 | 60.52% |
| GS240802C00570000 | 2024-07-22 10:09AM EDT | 570.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 70 | 71.16% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00355000 | 2024-07-25 1:06PM EDT | 355.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| GS240802P00375000 | 2024-07-23 10:16AM EDT | 375.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | - | 5 | 87.40% |
| GS240802P00380000 | 2024-07-09 9:53AM EDT | 380.00 | 0.29 | 0.00 | 1.45 | 0.00 | - | 14 | 15 | 104.44% |
| GS240802P00385000 | 2024-07-09 9:53AM EDT | 385.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | - | 14 | 78.91% |
| GS240802P00390000 | 2024-07-12 10:07AM EDT | 390.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 13 | 82.42% |
| GS240802P00395000 | 2024-07-09 9:53AM EDT | 395.00 | 0.48 | 0.00 | 0.32 | 0.00 | - | 12 | 17 | 73.05% |
| GS240802P00400000 | 2024-07-26 3:59PM EDT | 400.00 | 0.13 | 0.02 | 0.20 | +0.07 | +116.67% | 36 | 78 | 66.41% |
| GS240802P00405000 | 2024-07-19 10:27AM EDT | 405.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 3 | 16 | 66.41% |
| GS240802P00410000 | 2024-07-23 10:30AM EDT | 410.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 10 | 67 | 61.33% |
| GS240802P00415000 | 2024-07-25 2:07PM EDT | 415.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 67 | 54.69% |
| GS240802P00420000 | 2024-07-26 12:05PM EDT | 420.00 | 0.08 | 0.00 | 0.26 | -0.03 | -27.27% | 10 | 27 | 54.39% |
| GS240802P00425000 | 2024-07-25 2:02PM EDT | 425.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 15 | 37 | 51.07% |
| GS240802P00430000 | 2024-07-26 9:52AM EDT | 430.00 | 0.06 | 0.02 | 0.33 | -0.05 | -45.45% | 8 | 181 | 54.79% |
| GS240802P00435000 | 2024-07-25 12:40PM EDT | 435.00 | 0.10 | 0.04 | 0.33 | -0.04 | -28.57% | 2 | 124 | 51.17% |
| GS240802P00440000 | 2024-07-26 3:58PM EDT | 440.00 | 0.13 | 0.06 | 0.14 | -0.09 | -40.91% | 193 | 65 | 41.70% |
| GS240802P00445000 | 2024-07-26 3:57PM EDT | 445.00 | 0.11 | 0.09 | 0.15 | -0.13 | -54.17% | 39 | 78 | 38.82% |
| GS240802P00450000 | 2024-07-26 3:55PM EDT | 450.00 | 0.15 | 0.12 | 0.18 | -0.13 | -46.43% | 40 | 79 | 36.52% |
| GS240802P00455000 | 2024-07-26 10:19AM EDT | 455.00 | 0.23 | 0.15 | 0.21 | -0.36 | -61.02% | 12 | 66 | 33.99% |
| GS240802P00457500 | 2024-07-26 3:50PM EDT | 457.50 | 0.18 | 0.18 | 0.24 | -0.43 | -70.49% | 11 | 18 | 33.01% |
| GS240802P00460000 | 2024-07-26 3:59PM EDT | 460.00 | 0.25 | 0.21 | 0.29 | -0.35 | -58.33% | 32 | 89 | 32.28% |
| GS240802P00462500 | 2024-07-26 3:05PM EDT | 462.50 | 0.30 | 0.22 | 0.47 | -0.41 | -57.75% | 25 | 63 | 33.47% |
| GS240802P00465000 | 2024-07-26 1:35PM EDT | 465.00 | 0.32 | 0.30 | 0.52 | -0.44 | -57.89% | 60 | 288 | 32.23% |
| GS240802P00467500 | 2024-07-26 3:31PM EDT | 467.50 | 0.40 | 0.35 | 0.44 | -0.60 | -60.00% | 111 | 34 | 29.20% |
| GS240802P00470000 | 2024-07-26 3:28PM EDT | 470.00 | 0.46 | 0.25 | 0.57 | -0.74 | -61.67% | 171 | 343 | 28.88% |
| GS240802P00472500 | 2024-07-26 3:43PM EDT | 472.50 | 0.48 | 0.43 | 0.64 | -1.04 | -68.42% | 24 | 59 | 27.61% |
| GS240802P00475000 | 2024-07-26 3:59PM EDT | 475.00 | 0.73 | 0.52 | 0.80 | -1.27 | -63.50% | 324 | 161 | 27.05% |
| GS240802P00480000 | 2024-07-26 3:46PM EDT | 480.00 | 1.19 | 0.97 | 1.35 | -1.74 | -59.39% | 592 | 391 | 26.60% |
| GS240802P00482500 | 2024-07-26 3:54PM EDT | 482.50 | 1.53 | 1.33 | 1.59 | -1.46 | -48.83% | 61 | - | 25.59% |
| GS240802P00485000 | 2024-07-26 3:56PM EDT | 485.00 | 1.91 | 1.56 | 2.01 | -2.37 | -55.37% | 223 | 340 | 25.24% |
| GS240802P00487500 | 2024-07-26 3:34PM EDT | 487.50 | 2.42 | 1.85 | 2.52 | -2.58 | -51.60% | 94 | - | 24.89% |
| GS240802P00490000 | 2024-07-26 3:56PM EDT | 490.00 | 3.00 | 2.55 | 3.15 | -3.35 | -52.76% | 539 | 298 | 24.61% |
| GS240802P00492500 | 2024-07-26 3:54PM EDT | 492.50 | 3.80 | 3.40 | 3.90 | -2.80 | -42.42% | 15 | - | 24.33% |
| GS240802P00495000 | 2024-07-26 3:57PM EDT | 495.00 | 4.65 | 4.30 | 4.70 | -3.00 | -39.22% | 323 | 171 | 23.74% |
| GS240802P00497500 | 2024-07-26 3:59PM EDT | 497.50 | 5.70 | 5.40 | 5.65 | -4.45 | -43.84% | 346 | - | 23.20% |
| GS240802P00500000 | 2024-07-26 3:59PM EDT | 500.00 | 6.85 | 6.55 | 6.85 | -4.17 | -37.84% | 269 | 107 | 23.02% |
| GS240802P00502500 | 2024-07-26 3:19PM EDT | 502.50 | 8.05 | 7.85 | 8.20 | -5.29 | -39.66% | 79 | - | 22.83% |
| GS240802P00505000 | 2024-07-26 3:57PM EDT | 505.00 | 9.75 | 9.00 | 9.80 | -7.91 | -44.79% | 81 | 95 | 22.99% |
| GS240802P00510000 | 2024-07-26 9:50AM EDT | 510.00 | 13.20 | 12.45 | 16.10 | -5.80 | -30.53% | 4 | 27 | 34.58% |
| GS240802P00515000 | 2024-07-18 11:11AM EDT | 515.00 | 19.55 | 16.35 | 17.60 | 0.00 | - | 8 | 8 | 24.45% |
| GS240802P00520000 | 2024-07-17 3:17PM EDT | 520.00 | 20.52 | 20.60 | 22.00 | 0.00 | - | - | 0 | 25.14% |
| GS240802P00525000 | 2024-07-18 3:42PM EDT | 525.00 | 38.60 | 23.85 | 28.05 | 0.00 | - | 12 | 0 | 36.15% |
| GS240802P00530000 | 2024-07-17 12:34PM EDT | 530.00 | 25.05 | 28.80 | 32.85 | 0.00 | - | - | 0 | 39.20% |
