La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 206,83 +255,94 (+0,71 %) EUR/USD
1,0875 -0,0018 (-0,16 %) Gold future
2 086,50 +29,30 (+1,42 %) Bitcoin EUR
35 631,66 +904,98 (+2,61 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201C00200000 | 2023-10-18 1:58PM EST | 200.00 | 103.95 | 138.30 | 140.30 | 0.00 | - | - | 3 | 0.00% |
| GS231201C00210000 | 2023-10-17 8:39AM EST | 210.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS231201C00240000 | 2023-11-28 3:36PM EST | 240.00 | 97.46 | 107.35 | 108.70 | 0.00 | - | 15 | 4 | 307.03% |
| GS231201C00265000 | 2023-11-28 3:36PM EST | 265.00 | 72.46 | 82.05 | 83.10 | 0.00 | - | 15 | 0 | 245.51% |
| GS231201C00285000 | 2023-11-02 8:32AM EST | 285.00 | 26.80 | 62.00 | 63.10 | 0.00 | - | 1 | 0 | 187.30% |
| GS231201C00290000 | 2023-11-01 9:38AM EST | 290.00 | 20.75 | 57.00 | 58.10 | 0.00 | - | 2 | 0 | 173.24% |
| GS231201C00295000 | 2023-11-28 3:37PM EST | 295.00 | 42.47 | 52.40 | 53.10 | 0.00 | - | 15 | 4 | 159.18% |
| GS231201C00300000 | 2023-11-30 1:19PM EST | 300.00 | 41.69 | 47.30 | 48.15 | 0.00 | - | 2 | 4 | 149.90% |
| GS231201C00302500 | 2023-11-24 9:41AM EST | 302.50 | 37.12 | 44.60 | 45.60 | 0.00 | - | 10 | 0 | 138.28% |
| GS231201C00305000 | 2023-11-28 2:09PM EST | 305.00 | 32.15 | 42.50 | 43.15 | 0.00 | - | 640 | 0 | 135.74% |
| GS231201C00307500 | 2023-11-28 1:45PM EST | 307.50 | 29.00 | 39.85 | 40.65 | 0.00 | - | 35 | 0 | 128.61% |
| GS231201C00310000 | 2023-12-01 1:19PM EST | 310.00 | 36.80 | 37.60 | 38.45 | +5.80 | +18.71% | 1 | 20 | 110.55% |
| GS231201C00312500 | 2023-11-21 1:01PM EST | 312.50 | 23.00 | 34.95 | 35.65 | 0.00 | - | 2 | 0 | 114.45% |
| GS231201C00315000 | 2023-11-30 2:02PM EST | 315.00 | 26.48 | 32.10 | 33.25 | 0.00 | - | 30 | 35 | 113.67% |
| GS231201C00317500 | 2023-11-28 1:45PM EST | 317.50 | 18.70 | 30.05 | 30.75 | 0.00 | - | 35 | 0 | 74.22% |
| GS231201C00320000 | 2023-11-28 3:44PM EST | 320.00 | 18.30 | 27.60 | 28.15 | 0.00 | - | 2,822 | 0 | 60.94% |
| GS231201C00322500 | 2023-11-28 1:45PM EST | 322.50 | 13.90 | 24.60 | 25.65 | 0.00 | - | 31 | 0 | 86.13% |
| GS231201C00325000 | 2023-11-29 12:20PM EST | 325.00 | 14.66 | 22.10 | 23.10 | 0.00 | - | 18 | 18 | 75.98% |
| GS231201C00327500 | 2023-11-29 11:53AM EST | 327.50 | 15.19 | 20.15 | 20.60 | +3.69 | +32.09% | 1 | 1 | 69.04% |
| GS231201C00330000 | 2023-11-29 3:39PM EST | 330.00 | 12.69 | 17.55 | 17.95 | +2.04 | +19.15% | 1 | 10 | 51.76% |
| GS231201C00332500 | 2023-12-01 10:09AM EST | 332.50 | 10.89 | 15.00 | 15.45 | +1.93 | +21.54% | 1 | 13 | 45.51% |
| GS231201C00335000 | 2023-12-01 11:27AM EST | 335.00 | 9.00 | 12.70 | 13.10 | +2.90 | +47.54% | 21 | 140 | 47.46% |
| GS231201C00337500 | 2023-12-01 2:12PM EST | 337.50 | 10.19 | 10.10 | 10.60 | +6.09 | +148.54% | 45 | 269 | 40.04% |
| GS231201C00340000 | 2023-12-01 2:13PM EST | 340.00 | 7.55 | 7.70 | 8.10 | +5.06 | +203.21% | 272 | 1,414 | 32.42% |
| GS231201C00342500 | 2023-12-01 2:44PM EST | 342.50 | 5.33 | 5.05 | 5.65 | +4.16 | +355.56% | 1,337 | 1,229 | 25.83% |
| GS231201C00345000 | 2023-12-01 2:47PM EST | 345.00 | 2.76 | 2.50 | 2.88 | +2.28 | +475.00% | 2,201 | 1,355 | 8.59% |
| GS231201C00347500 | 2023-12-01 2:46PM EST | 347.50 | 0.57 | 0.63 | 0.75 | +0.40 | +235.29% | 1,482 | 812 | 7.59% |
| GS231201C00350000 | 2023-12-01 2:40PM EST | 350.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 397 | 1,005 | 5.86% |
| GS231201C00352500 | 2023-12-01 12:17PM EST | 352.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 178 | 12.70% |
| GS231201C00355000 | 2023-12-01 12:17PM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 199 | 16.41% |
| GS231201C00357500 | 2023-11-30 10:43AM EST | 357.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 23.44% |
| GS231201C00360000 | 2023-11-29 1:20PM EST | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 56 | 26.56% |
| GS231201C00362500 | 2023-11-30 10:03AM EST | 362.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 31.25% |
| GS231201C00365000 | 2023-12-01 11:50AM EST | 365.00 | 0.07 | 0.00 | 0.02 | +0.05 | +250.00% | 10 | 27 | 38.28% |
| GS231201C00370000 | 2023-11-24 10:51AM EST | 370.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 47.66% |
| GS231201C00380000 | 2023-11-20 11:14AM EST | 380.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 56.25% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201P00200000 | 2023-11-27 11:07AM EST | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 337.50% |
| GS231201P00220000 | 2023-11-28 11:10AM EST | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 281.25% |
| GS231201P00225000 | 2023-11-01 9:26AM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 100.00% |
| GS231201P00230000 | 2023-11-02 11:33AM EST | 230.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 256.25% |
| GS231201P00235000 | 2023-11-07 9:41AM EST | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 92 | 243.75% |
| GS231201P00240000 | 2023-11-20 9:46AM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 231.25% |
| GS231201P00245000 | 2023-11-02 2:48PM EST | 245.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 2 | 218.75% |
| GS231201P00250000 | 2023-11-21 12:47PM EST | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 206.25% |
| GS231201P00255000 | 2023-11-17 10:23AM EST | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 46 | 193.75% |
| GS231201P00260000 | 2023-11-28 2:14PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 184.38% |
| GS231201P00265000 | 2023-11-09 1:46PM EST | 265.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 34 | 171.88% |
| GS231201P00270000 | 2023-11-27 2:49PM EST | 270.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 56 | 162.50% |
| GS231201P00275000 | 2023-11-29 9:52AM EST | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 75 | 150.00% |
| GS231201P00280000 | 2023-11-27 12:14PM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 61 | 140.63% |
| GS231201P00285000 | 2023-11-29 12:41PM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 37 | 129.69% |
| GS231201P00290000 | 2023-11-30 10:13AM EST | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 191 | 118.75% |
| GS231201P00295000 | 2023-11-30 1:41PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 103.13% |
| GS231201P00297500 | 2023-11-20 9:50AM EST | 297.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 103.13% |
| GS231201P00300000 | 2023-11-30 1:41PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 98.44% |
| GS231201P00302500 | 2023-11-30 9:32AM EST | 302.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 93.75% |
| GS231201P00305000 | 2023-11-30 1:42PM EST | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 86 | 89.06% |
| GS231201P00307500 | 2023-11-28 11:26AM EST | 307.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 21 | 41 | 82.81% |
| GS231201P00310000 | 2023-11-30 1:42PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 180 | 73.44% |
| GS231201P00312500 | 2023-11-30 3:53PM EST | 312.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 86 | 73.44% |
| GS231201P00315000 | 2023-11-30 3:54PM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 297 | 64.06% |
| GS231201P00317500 | 2023-11-30 2:39PM EST | 317.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 93 | 64.06% |
| GS231201P00320000 | 2023-12-01 10:13AM EST | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 543 | 58.59% |
| GS231201P00322500 | 2023-12-01 12:24PM EST | 322.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 30 | 138 | 53.13% |
| GS231201P00325000 | 2023-12-01 1:07PM EST | 325.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 560 | 48.44% |
| GS231201P00327500 | 2023-12-01 1:31PM EST | 327.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 58 | 615 | 47.27% |
| GS231201P00330000 | 2023-12-01 2:14PM EST | 330.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 32 | 760 | 41.80% |
| GS231201P00332500 | 2023-12-01 2:45PM EST | 332.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 39 | 512 | 36.72% |
| GS231201P00335000 | 2023-12-01 2:41PM EST | 335.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 67 | 384 | 31.25% |
| GS231201P00337500 | 2023-12-01 1:14PM EST | 337.50 | 0.01 | 0.01 | 0.03 | -0.37 | -97.37% | 179 | 406 | 27.34% |
| GS231201P00340000 | 2023-12-01 1:31PM EST | 340.00 | 0.02 | 0.00 | 0.03 | -0.92 | -97.87% | 457 | 385 | 21.49% |
| GS231201P00342500 | 2023-12-01 2:47PM EST | 342.50 | 0.02 | 0.01 | 0.03 | -2.45 | -99.19% | 163 | 122 | 15.43% |
| GS231201P00345000 | 2023-12-01 2:30PM EST | 345.00 | 0.03 | 0.00 | 0.04 | -3.92 | -99.24% | 129 | 45 | 9.77% |
| GS231201P00347500 | 2023-12-01 2:47PM EST | 347.50 | 0.32 | 0.21 | 0.32 | -3.38 | -91.35% | 132 | 50 | 6.59% |
| GS231201P00350000 | 2023-11-30 1:44PM EST | 350.00 | 8.47 | 1.98 | 2.41 | 0.00 | - | 42 | 40 | 13.65% |
| GS231201P00352500 | 2023-11-29 1:00PM EST | 352.50 | 11.60 | 4.40 | 4.75 | 0.00 | - | 1 | 1 | 17.68% |
| GS231201P00355000 | 2023-11-28 1:02PM EST | 355.00 | 22.25 | 6.90 | 7.25 | 0.00 | - | 1 | 1 | 24.61% |
| GS231201P00360000 | 2023-11-15 10:59AM EST | 360.00 | 25.00 | 11.90 | 12.25 | 0.00 | - | - | 3 | 37.31% |
| GS231201P00365000 | 2023-10-18 12:12PM EST | 365.00 | 61.80 | 27.30 | 28.80 | 0.00 | - | - | 2 | 244.90% |
| GS231201P00370000 | 2023-11-10 3:44PM EST | 370.00 | 46.00 | 21.95 | 22.35 | 0.00 | - | 1 | 1 | 67.68% |
| GS231201P00375000 | 2023-10-18 11:07AM EST | 375.00 | 73.00 | 37.40 | 38.90 | 0.00 | - | - | 1 | 291.46% |
| GS231201P00380000 | 2023-11-30 2:47PM EST | 380.00 | 38.80 | 31.70 | 32.45 | 0.00 | - | 30 | 0 | 97.27% |
| GS231201P00385000 | 2023-10-17 9:15AM EST | 385.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS231201P00390000 | 2023-11-17 3:34PM EST | 390.00 | 53.40 | 41.85 | 42.55 | 0.00 | - | 1 | 0 | 93.75% |
| GS231201P00400000 | 2023-11-21 10:24AM EST | 400.00 | 65.86 | 51.85 | 52.55 | 0.00 | - | - | 0 | 111.33% |
| GS231201P00430000 | 2023-11-21 11:52AM EST | 430.00 | 95.86 | 81.75 | 82.60 | 0.00 | - | - | 0 | 151.56% |
| GS231201P00460000 | 2023-11-21 10:24AM EST | 460.00 | 125.79 | 111.45 | 112.65 | 0.00 | - | - | 0 | 270.12% |
