La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 850,38 +1 239,58 (+2,60 %)
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’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00420000 | 2024-08-28 12:06PM EDT | 420.00 | 84.59 | 57.25 | 63.45 | 0.00 | - | 1 | 0 | 58.01% |
| GS240913C00430000 | 2024-08-06 10:19AM EDT | 430.00 | 44.68 | 56.65 | 60.75 | 0.00 | - | - | 0 | 107.40% |
| GS240913C00445000 | 2024-09-03 3:51PM EDT | 445.00 | 42.90 | 31.75 | 39.25 | 0.00 | - | 12 | 12 | 64.55% |
| GS240913C00450000 | 2024-09-06 3:40PM EDT | 450.00 | 29.85 | 30.55 | 33.10 | -10.50 | -26.02% | 19 | 11 | 52.21% |
| GS240913C00455000 | 2024-08-09 3:46PM EDT | 455.00 | 39.56 | 24.70 | 28.55 | 0.00 | - | - | 0 | 48.83% |
| GS240913C00460000 | 2024-08-30 10:39AM EDT | 460.00 | 48.50 | 20.35 | 22.55 | 0.00 | - | 10 | 10 | 37.65% |
| GS240913C00465000 | 2024-09-06 2:32PM EDT | 465.00 | 17.24 | 17.50 | 18.35 | -27.28 | -61.28% | 4 | 1 | 35.54% |
| GS240913C00470000 | 2024-09-06 2:03PM EDT | 470.00 | 13.69 | 12.40 | 14.45 | -7.31 | -34.81% | 101 | 9 | 33.64% |
| GS240913C00475000 | 2024-09-06 3:59PM EDT | 475.00 | 10.52 | 10.30 | 10.85 | -6.08 | -36.63% | 14 | 42 | 31.64% |
| GS240913C00480000 | 2024-09-06 3:59PM EDT | 480.00 | 7.73 | 7.50 | 7.85 | -3.97 | -33.93% | 94 | 21 | 30.35% |
| GS240913C00485000 | 2024-09-06 3:59PM EDT | 485.00 | 5.25 | 5.05 | 5.45 | -4.55 | -46.43% | 192 | 72 | 29.47% |
| GS240913C00487500 | 2024-09-06 3:41PM EDT | 487.50 | 4.05 | 4.05 | 4.40 | -4.40 | -52.07% | 75 | 69 | 28.87% |
| GS240913C00490000 | 2024-09-06 3:54PM EDT | 490.00 | 3.25 | 3.25 | 3.55 | -4.40 | -57.52% | 236 | 111 | 28.56% |
| GS240913C00492500 | 2024-09-06 3:46PM EDT | 492.50 | 2.71 | 2.57 | 2.78 | -3.19 | -54.07% | 91 | 39 | 28.06% |
| GS240913C00495000 | 2024-09-06 3:43PM EDT | 495.00 | 1.98 | 1.98 | 2.17 | -3.13 | -61.25% | 133 | 89 | 27.77% |
| GS240913C00497500 | 2024-09-06 3:41PM EDT | 497.50 | 1.45 | 1.54 | 1.68 | -3.12 | -68.27% | 216 | 93 | 27.58% |
| GS240913C00500000 | 2024-09-06 3:59PM EDT | 500.00 | 1.27 | 1.15 | 1.28 | -2.23 | -63.71% | 296 | 250 | 27.39% |
| GS240913C00502500 | 2024-09-06 3:16PM EDT | 502.50 | 0.94 | 0.82 | 0.98 | -2.06 | -68.67% | 73 | 50 | 27.36% |
| GS240913C00505000 | 2024-09-06 3:48PM EDT | 505.00 | 0.66 | 0.61 | 0.73 | -1.60 | -70.80% | 109 | 174 | 27.22% |
| GS240913C00507500 | 2024-09-06 3:27PM EDT | 507.50 | 0.60 | 0.48 | 0.55 | -1.13 | -65.32% | 74 | 69 | 27.27% |
| GS240913C00510000 | 2024-09-06 3:53PM EDT | 510.00 | 0.35 | 0.34 | 0.42 | -1.06 | -75.18% | 384 | 437 | 27.44% |
| GS240913C00512500 | 2024-09-06 3:13PM EDT | 512.50 | 0.31 | 0.24 | 0.32 | -0.71 | -69.61% | 58 | 230 | 27.64% |
| GS240913C00515000 | 2024-09-06 3:12PM EDT | 515.00 | 0.22 | 0.17 | 0.26 | -0.58 | -72.50% | 60 | 376 | 28.17% |
| GS240913C00520000 | 2024-09-06 3:13PM EDT | 520.00 | 0.15 | 0.11 | 0.16 | -0.31 | -67.39% | 97 | 198 | 28.91% |
| GS240913C00525000 | 2024-09-06 2:15PM EDT | 525.00 | 0.07 | 0.07 | 0.11 | -0.22 | -75.86% | 42 | 90 | 30.08% |
| GS240913C00530000 | 2024-09-06 2:25PM EDT | 530.00 | 0.05 | 0.03 | 0.25 | -0.19 | -79.17% | 21 | 69 | 36.96% |
| GS240913C00535000 | 2024-09-06 2:25PM EDT | 535.00 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 26 | 173 | 33.30% |
| GS240913C00540000 | 2024-09-06 9:56AM EDT | 540.00 | 0.09 | 0.02 | 0.10 | -0.03 | -25.00% | 10 | 50 | 37.40% |
| GS240913C00545000 | 2024-09-04 3:24PM EDT | 545.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 16 | 45.70% |
| GS240913C00550000 | 2024-09-05 12:17PM EDT | 550.00 | 0.15 | 0.00 | 0.24 | +0.12 | +400.00% | 1 | 14 | 47.80% |
| GS240913C00555000 | 2024-09-04 10:00AM EDT | 555.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 11 | 48 | 51.07% |
| GS240913C00560000 | 2024-08-26 11:56AM EDT | 560.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 20 | 43.56% |
| GS240913C00565000 | 2024-08-19 9:34AM EDT | 565.00 | 0.24 | 0.01 | 0.14 | 0.00 | - | 100 | 100 | 51.66% |
| GS240913C00570000 | 2024-08-29 10:22AM EDT | 570.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 52.44% |
| GS240913C00575000 | 2024-08-16 2:22PM EDT | 575.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 55.27% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913P00350000 | 2024-09-03 10:49AM EDT | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 92.97% |
| GS240913P00360000 | 2024-08-16 2:32PM EDT | 360.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 85.55% |
| GS240913P00370000 | 2024-08-13 1:37PM EDT | 370.00 | 0.35 | 0.01 | 0.25 | 0.00 | - | 2 | 9 | 78.52% |
| GS240913P00375000 | 2024-08-05 9:33AM EDT | 375.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240913P00380000 | 2024-08-12 10:01AM EDT | 380.00 | 0.61 | 0.01 | 0.27 | 0.00 | - | - | 1 | 71.97% |
| GS240913P00390000 | 2024-09-04 1:06PM EDT | 390.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 31 | 32 | 62.11% |
| GS240913P00395000 | 2024-08-30 9:30AM EDT | 395.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 1 | 2 | 59.38% |
| GS240913P00400000 | 2024-09-06 3:47PM EDT | 400.00 | 0.07 | 0.04 | 0.30 | -0.11 | -61.11% | 12 | 20 | 59.28% |
| GS240913P00405000 | 2024-09-06 2:57PM EDT | 405.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 42 | 26 | 52.54% |
| GS240913P00410000 | 2024-09-06 3:42PM EDT | 410.00 | 0.14 | 0.11 | 0.17 | -0.01 | -6.67% | 5 | 20 | 50.78% |
| GS240913P00415000 | 2024-09-06 3:40PM EDT | 415.00 | 0.18 | 0.14 | 0.20 | -0.03 | -14.29% | 41 | 118 | 49.81% |
| GS240913P00420000 | 2024-09-06 10:13AM EDT | 420.00 | 0.18 | 0.18 | 0.24 | -0.04 | -18.18% | 4 | 25 | 47.56% |
| GS240913P00425000 | 2024-09-05 3:53PM EDT | 425.00 | 0.29 | 0.23 | 0.29 | +0.02 | +7.41% | 6 | 28 | 45.26% |
| GS240913P00430000 | 2024-09-06 3:25PM EDT | 430.00 | 0.31 | 0.30 | 0.36 | -0.05 | -13.89% | 62 | 35 | 43.12% |
| GS240913P00435000 | 2024-09-06 11:32AM EDT | 435.00 | 0.50 | 0.38 | 0.43 | +0.12 | +31.58% | 3 | 28 | 40.63% |
| GS240913P00440000 | 2024-09-06 2:58PM EDT | 440.00 | 0.56 | 0.50 | 0.55 | +0.15 | +36.59% | 55 | 37 | 38.55% |
| GS240913P00445000 | 2024-09-06 3:52PM EDT | 445.00 | 0.76 | 0.64 | 0.72 | +0.19 | +33.33% | 35 | 38 | 36.57% |
| GS240913P00450000 | 2024-09-06 3:57PM EDT | 450.00 | 0.94 | 0.88 | 0.97 | +0.29 | +44.62% | 55 | 139 | 34.79% |
| GS240913P00455000 | 2024-09-06 3:57PM EDT | 455.00 | 1.34 | 1.24 | 1.34 | +0.29 | +27.62% | 130 | 69 | 33.15% |
| GS240913P00460000 | 2024-09-06 3:59PM EDT | 460.00 | 1.87 | 1.75 | 1.90 | +0.73 | +64.04% | 174 | 153 | 31.80% |
| GS240913P00465000 | 2024-09-06 3:59PM EDT | 465.00 | 2.59 | 2.55 | 2.77 | +0.64 | +32.82% | 210 | 123 | 30.87% |
| GS240913P00470000 | 2024-09-06 3:40PM EDT | 470.00 | 4.22 | 2.84 | 4.00 | +1.52 | +56.30% | 92 | 208 | 30.09% |
| GS240913P00475000 | 2024-09-06 3:57PM EDT | 475.00 | 5.40 | 3.75 | 5.55 | +1.65 | +44.00% | 117 | 284 | 28.96% |
| GS240913P00480000 | 2024-09-06 3:59PM EDT | 480.00 | 7.57 | 7.30 | 7.60 | +3.07 | +68.22% | 160 | 480 | 27.93% |
| GS240913P00485000 | 2024-09-06 1:30PM EDT | 485.00 | 10.90 | 8.30 | 10.40 | +3.85 | +54.61% | 130 | 352 | 27.75% |
| GS240913P00487500 | 2024-09-06 10:37AM EDT | 487.50 | 11.65 | 11.30 | 11.95 | +3.55 | +43.83% | 57 | 42 | 27.48% |
| GS240913P00490000 | 2024-09-06 12:07PM EDT | 490.00 | 13.30 | 11.70 | 14.40 | +3.70 | +38.54% | 123 | 115 | 30.53% |
| GS240913P00492500 | 2024-09-06 3:06PM EDT | 492.50 | 15.31 | 14.60 | 15.50 | +4.41 | +40.46% | 42 | 48 | 27.26% |
| GS240913P00495000 | 2024-09-06 3:55PM EDT | 495.00 | 17.39 | 16.50 | 17.45 | +6.02 | +52.95% | 34 | 106 | 27.20% |
| GS240913P00497500 | 2024-09-06 3:04PM EDT | 497.50 | 19.45 | 18.55 | 20.75 | +8.40 | +76.02% | 12 | 58 | 33.94% |
| GS240913P00500000 | 2024-09-06 3:48PM EDT | 500.00 | 21.50 | 19.25 | 21.70 | +6.10 | +39.61% | 18 | 39 | 27.59% |
| GS240913P00502500 | 2024-09-04 3:40PM EDT | 502.50 | 22.08 | 21.35 | 25.00 | +6.42 | +41.00% | 3 | 55 | 34.89% |
| GS240913P00505000 | 2024-09-06 3:55PM EDT | 505.00 | 26.15 | 23.65 | 27.55 | +12.55 | +92.28% | 10 | 33 | 37.53% |
| GS240913P00507500 | 2024-09-06 2:30PM EDT | 507.50 | 29.78 | 27.30 | 29.10 | +10.38 | +53.51% | 6 | 34 | 33.30% |
| GS240913P00510000 | 2024-09-06 2:39PM EDT | 510.00 | 31.15 | 27.30 | 34.45 | +13.99 | +81.53% | 7 | 41 | 52.88% |
| GS240913P00512500 | 2024-08-30 10:20AM EDT | 512.50 | 11.40 | 29.80 | 35.95 | 0.00 | - | 1 | 3 | 49.79% |
| GS240913P00520000 | 2024-08-30 2:07PM EDT | 520.00 | 15.28 | 38.10 | 43.40 | 0.00 | - | 5 | 6 | 56.24% |
| GS240913P00525000 | 2024-09-03 2:52PM EDT | 525.00 | 35.80 | 42.20 | 49.35 | 0.00 | - | 40 | 6 | 66.38% |
| GS240913P00530000 | 2024-09-03 9:32AM EDT | 530.00 | 23.00 | 48.10 | 54.35 | 0.00 | - | 17 | 0 | 70.75% |
| GS240913P00535000 | 2024-09-06 10:37AM EDT | 535.00 | 49.80 | 53.10 | 58.05 | +21.60 | +76.60% | 4 | 1 | 66.31% |
| GS240913P00540000 | 2024-09-03 3:47PM EDT | 540.00 | 54.17 | 57.20 | 64.35 | 0.00 | - | 1 | 0 | 79.14% |
