La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1159 -0,0006 (-0,06 %) Gold future
2 644,60 +30,00 (+1,15 %) Bitcoin EUR
56 302,58 -349,50 (-0,62 %)
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’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240927C00260000 | 2024-09-12 9:38AM EDT | 260.00 | 212.93 | 235.70 | 243.10 | 0.00 | - | - | 1 | 219.24% |
| GS240927C00390000 | 2024-08-29 1:27PM EDT | 390.00 | 121.98 | 105.70 | 112.45 | 0.00 | - | - | 0 | 87.60% |
| GS240927C00420000 | 2024-09-16 2:36PM EDT | 420.00 | 66.83 | 75.75 | 82.50 | 0.00 | - | 4 | 4 | 65.58% |
| GS240927C00430000 | 2024-09-12 2:06PM EDT | 430.00 | 45.27 | 66.60 | 71.65 | 0.00 | - | - | 4 | 58.03% |
| GS240927C00440000 | 2024-09-12 10:59AM EDT | 440.00 | 33.25 | 56.65 | 61.35 | 0.00 | - | - | 5 | 71.59% |
| GS240927C00445000 | 2024-09-17 12:49PM EDT | 445.00 | 40.10 | 50.90 | 56.80 | 0.00 | - | 3 | 4 | 69.90% |
| GS240927C00450000 | 2024-09-11 12:51PM EDT | 450.00 | 21.50 | 46.00 | 52.00 | 0.00 | - | - | 2 | 66.27% |
| GS240927C00455000 | 2024-09-13 1:20PM EDT | 455.00 | 28.52 | 41.00 | 47.70 | 0.00 | - | 4 | 16 | 65.31% |
| GS240927C00457500 | 2024-09-16 3:11PM EDT | 457.50 | 31.80 | 38.25 | 44.00 | 0.00 | - | 26 | 27 | 55.86% |
| GS240927C00460000 | 2024-09-13 1:17PM EDT | 460.00 | 24.10 | 36.10 | 41.60 | 0.00 | - | 3 | 15 | 54.02% |
| GS240927C00462500 | 2024-09-13 2:47PM EDT | 462.50 | 21.29 | 33.50 | 39.45 | 0.00 | - | - | 23 | 53.52% |
| GS240927C00465000 | 2024-09-20 10:21AM EDT | 465.00 | 35.70 | 31.05 | 36.80 | +10.29 | +40.50% | 20 | 123 | 50.18% |
| GS240927C00467500 | 2024-09-19 11:11AM EDT | 467.50 | 36.55 | 29.10 | 34.95 | 0.00 | - | 5 | 31 | 51.01% |
| GS240927C00470000 | 2024-09-20 10:12AM EDT | 470.00 | 29.44 | 28.10 | 30.65 | -3.45 | -10.49% | 5 | 171 | 38.81% |
| GS240927C00472500 | 2024-09-19 3:58PM EDT | 472.50 | 32.83 | 25.95 | 28.25 | 0.00 | - | 1 | 102 | 36.99% |
| GS240927C00475000 | 2024-09-20 3:45PM EDT | 475.00 | 24.52 | 23.85 | 25.80 | -3.54 | -12.62% | 1 | 31 | 34.84% |
| GS240927C00477500 | 2024-09-20 10:08AM EDT | 477.50 | 22.68 | 21.15 | 25.00 | -5.00 | -18.06% | 1 | 39 | 40.50% |
| GS240927C00480000 | 2024-09-20 12:02PM EDT | 480.00 | 19.47 | 18.00 | 21.25 | -5.83 | -23.04% | 11 | 92 | 32.06% |
| GS240927C00482500 | 2024-09-20 10:08AM EDT | 482.50 | 18.41 | 16.10 | 20.55 | -2.41 | -11.58% | 2 | 27 | 37.15% |
| GS240927C00485000 | 2024-09-20 1:16PM EDT | 485.00 | 13.96 | 13.60 | 16.00 | -6.99 | -33.37% | 22 | 112 | 25.60% |
| GS240927C00487500 | 2024-09-20 3:38PM EDT | 487.50 | 13.69 | 12.45 | 15.00 | -5.01 | -26.79% | 27 | 58 | 28.96% |
| GS240927C00490000 | 2024-09-20 3:27PM EDT | 490.00 | 11.10 | 10.90 | 12.95 | -5.80 | -34.32% | 221 | 198 | 27.55% |
| GS240927C00492500 | 2024-09-20 2:48PM EDT | 492.50 | 9.25 | 9.40 | 10.05 | -5.47 | -37.16% | 33 | 56 | 22.79% |
| GS240927C00495000 | 2024-09-20 3:59PM EDT | 495.00 | 8.05 | 7.95 | 8.25 | -4.90 | -37.84% | 156 | 118 | 21.78% |
| GS240927C00497500 | 2024-09-20 3:56PM EDT | 497.50 | 6.80 | 6.50 | 6.80 | -4.22 | -38.29% | 119 | 46 | 21.50% |
| GS240927C00500000 | 2024-09-20 3:58PM EDT | 500.00 | 5.30 | 5.25 | 5.50 | -3.75 | -41.99% | 472 | 500 | 21.21% |
| GS240927C00502500 | 2024-09-20 3:59PM EDT | 502.50 | 4.10 | 4.05 | 4.35 | -4.05 | -47.37% | 109 | 211 | 20.88% |
| GS240927C00505000 | 2024-09-20 3:57PM EDT | 505.00 | 3.25 | 3.10 | 3.30 | -3.45 | -51.49% | 254 | 211 | 20.33% |
| GS240927C00510000 | 2024-09-20 3:53PM EDT | 510.00 | 2.02 | 1.70 | 1.92 | -2.58 | -56.09% | 957 | 662 | 20.20% |
| GS240927C00515000 | 2024-09-20 3:59PM EDT | 515.00 | 0.92 | 0.81 | 0.99 | -1.93 | -67.72% | 365 | 232 | 19.81% |
| GS240927C00520000 | 2024-09-20 3:58PM EDT | 520.00 | 0.47 | 0.44 | 0.48 | -1.25 | -72.67% | 155 | 429 | 19.65% |
| GS240927C00525000 | 2024-09-20 3:04PM EDT | 525.00 | 0.19 | 0.21 | 0.27 | -0.81 | -81.00% | 75 | 138 | 20.41% |
| GS240927C00530000 | 2024-09-20 3:34PM EDT | 530.00 | 0.12 | 0.10 | 0.14 | -0.44 | -78.57% | 1 | 92 | 20.90% |
| GS240927C00535000 | 2024-09-20 3:33PM EDT | 535.00 | 0.06 | 0.06 | 0.08 | -0.25 | -80.65% | 15 | 42 | 21.68% |
| GS240927C00540000 | 2024-09-20 3:10PM EDT | 540.00 | 0.07 | 0.03 | 0.25 | -0.11 | -61.11% | 3 | 80 | 28.64% |
| GS240927C00545000 | 2024-09-20 1:52PM EDT | 545.00 | 0.09 | 0.02 | 0.08 | +0.01 | +12.50% | 3 | 53 | 26.47% |
| GS240927C00550000 | 2024-09-19 3:12PM EDT | 550.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 19 | 30.76% |
| GS240927C00555000 | 2024-08-29 11:47AM EDT | 555.00 | 0.62 | 0.01 | 0.24 | 0.00 | - | 7 | 7 | 36.33% |
| GS240927C00560000 | 2024-09-19 10:02AM EDT | 560.00 | 0.75 | 0.01 | 0.24 | 0.00 | - | 2 | 5 | 38.82% |
| GS240927C00565000 | 2024-08-15 12:56PM EDT | 565.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 41.55% |
| GS240927C00570000 | 2024-08-28 11:38AM EDT | 570.00 | 0.18 | 0.01 | 0.23 | 0.00 | - | 6 | 6 | 43.46% |
| GS240927C00575000 | 2024-09-16 12:14PM EDT | 575.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 10 | 20 | 45.80% |
| GS240927C00580000 | 2024-08-27 2:08PM EDT | 580.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 2 | 7 | 44.53% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240927P00300000 | 2024-09-20 1:36PM EDT | 300.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1,000 | 5 | 106.25% |
| GS240927P00310000 | 2024-09-10 2:03PM EDT | 310.00 | 0.03 | - | 0.23 | 0.00 | - | - | 34 | 135.16% |
| GS240927P00330000 | 2024-08-27 12:28PM EDT | 330.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 1 | 99.22% |
| GS240927P00340000 | 2024-09-04 2:01PM EDT | 340.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 102.73% |
| GS240927P00355000 | 2024-09-10 11:46AM EDT | 355.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | - | 1 | 86.33% |
| GS240927P00360000 | 2024-09-10 3:57PM EDT | 360.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 88.77% |
| GS240927P00370000 | 2024-09-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 80.27% |
| GS240927P00375000 | 2024-09-10 2:07PM EDT | 375.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 71.48% |
| GS240927P00380000 | 2024-09-16 10:11AM EDT | 380.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 1 | 26 | 76.47% |
| GS240927P00385000 | 2024-09-12 3:50PM EDT | 385.00 | 0.17 | 0.01 | 0.23 | 0.00 | - | 2 | 14 | 72.07% |
| GS240927P00390000 | 2024-09-11 11:02AM EDT | 390.00 | 0.49 | 0.01 | 0.10 | 0.00 | - | 1 | 18 | 63.09% |
| GS240927P00395000 | 2024-09-13 2:58PM EDT | 395.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 12 | 66.02% |
| GS240927P00400000 | 2024-09-19 11:49AM EDT | 400.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 46 | 55.86% |
| GS240927P00405000 | 2024-09-20 12:14PM EDT | 405.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 2 | 23 | 57.62% |
| GS240927P00410000 | 2024-09-18 10:38AM EDT | 410.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 50.78% |
| GS240927P00415000 | 2024-09-20 12:07PM EDT | 415.00 | 0.06 | 0.02 | 0.10 | -0.13 | -68.42% | 2 | 9 | 51.95% |
| GS240927P00420000 | 2024-09-20 3:21PM EDT | 420.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 7 | 42 | 46.09% |
| GS240927P00425000 | 2024-09-20 3:52PM EDT | 425.00 | 0.06 | 0.03 | 0.10 | -0.22 | -84.62% | 31 | 55 | 45.90% |
| GS240927P00430000 | 2024-09-19 11:03AM EDT | 430.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 31 | 64 | 42.87% |
| GS240927P00435000 | 2024-09-19 2:15PM EDT | 435.00 | 0.12 | 0.04 | 0.24 | 0.00 | - | 101 | 173 | 45.17% |
| GS240927P00440000 | 2024-09-20 1:38PM EDT | 440.00 | 0.07 | 0.04 | 0.28 | -0.04 | -26.67% | 157 | 106 | 42.92% |
| GS240927P00445000 | 2024-09-20 3:58PM EDT | 445.00 | 0.12 | 0.00 | 0.42 | -0.05 | -29.41% | 7 | 109 | 42.48% |
| GS240927P00450000 | 2024-09-20 3:25PM EDT | 450.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 7 | 171 | 32.91% |
| GS240927P00455000 | 2024-09-20 3:33PM EDT | 455.00 | 0.19 | 0.15 | 0.79 | -0.03 | -13.64% | 151 | 238 | 40.41% |
| GS240927P00457500 | 2024-09-20 12:47PM EDT | 457.50 | 0.21 | 0.17 | 0.21 | -0.04 | -16.00% | 1 | 48 | 29.83% |
| GS240927P00460000 | 2024-09-20 3:48PM EDT | 460.00 | 0.23 | 0.21 | 0.25 | -0.05 | -17.86% | 105 | 931 | 29.08% |
| GS240927P00462500 | 2024-09-20 3:04PM EDT | 462.50 | 0.30 | 0.23 | 0.28 | -0.08 | -21.05% | 5 | 112 | 27.98% |
| GS240927P00465000 | 2024-09-20 3:00PM EDT | 465.00 | 0.39 | 0.28 | 0.33 | 0.00 | - | 155 | 123 | 27.15% |
| GS240927P00467500 | 2024-09-20 3:25PM EDT | 467.50 | 0.39 | 0.33 | 0.39 | -0.14 | -26.42% | 26 | 59 | 26.27% |
| GS240927P00470000 | 2024-09-20 3:38PM EDT | 470.00 | 0.45 | 0.39 | 0.46 | -0.04 | -8.16% | 117 | 167 | 25.37% |
| GS240927P00472500 | 2024-09-20 2:05PM EDT | 472.50 | 0.66 | 0.48 | 0.54 | +0.02 | +3.13% | 15 | 195 | 24.41% |
| GS240927P00475000 | 2024-09-20 3:13PM EDT | 475.00 | 0.83 | 0.59 | 0.67 | +0.11 | +15.28% | 152 | 484 | 23.74% |
| GS240927P00477500 | 2024-09-20 3:57PM EDT | 477.50 | 0.85 | 0.75 | 0.84 | +0.03 | +3.66% | 19 | 55 | 23.13% |
| GS240927P00480000 | 2024-09-20 3:51PM EDT | 480.00 | 0.92 | 0.98 | 1.08 | -0.13 | -12.38% | 439 | 112 | 22.69% |
| GS240927P00482500 | 2024-09-20 1:53PM EDT | 482.50 | 1.43 | 1.24 | 1.40 | +0.17 | +13.49% | 7 | 43 | 22.35% |
| GS240927P00485000 | 2024-09-20 3:50PM EDT | 485.00 | 1.60 | 1.57 | 1.76 | +0.12 | +8.11% | 410 | 415 | 21.81% |
| GS240927P00487500 | 2024-09-20 2:45PM EDT | 487.50 | 2.80 | 1.97 | 2.18 | +1.00 | +55.56% | 105 | 55 | 21.17% |
| GS240927P00490000 | 2024-09-20 3:55PM EDT | 490.00 | 2.40 | 2.58 | 2.81 | +0.30 | +14.29% | 502 | 134 | 20.98% |
| GS240927P00492500 | 2024-09-20 3:55PM EDT | 492.50 | 3.08 | 3.10 | 3.45 | +0.46 | +17.56% | 59 | 40 | 20.34% |
| GS240927P00495000 | 2024-09-20 3:59PM EDT | 495.00 | 4.20 | 4.20 | 4.50 | +0.78 | +23.15% | 143 | 92 | 20.66% |
| GS240927P00497500 | 2024-09-20 3:56PM EDT | 497.50 | 5.06 | 4.95 | 5.25 | +0.68 | +15.53% | 339 | 94 | 19.39% |
| GS240927P00500000 | 2024-09-20 3:34PM EDT | 500.00 | 6.86 | 6.35 | 6.95 | +1.81 | +35.84% | 75 | 122 | 20.80% |
| GS240927P00502500 | 2024-09-20 3:59PM EDT | 502.50 | 7.80 | 7.70 | 8.30 | +2.10 | +36.84% | 35 | 21 | 20.47% |
| GS240927P00505000 | 2024-09-20 3:42PM EDT | 505.00 | 9.15 | 9.00 | 9.50 | +1.95 | +27.08% | 40 | 76 | 18.95% |
| GS240927P00510000 | 2024-09-20 3:35PM EDT | 510.00 | 13.50 | 12.25 | 14.80 | +3.20 | +31.07% | 23 | 107 | 25.75% |
| GS240927P00515000 | 2024-09-20 3:18PM EDT | 515.00 | 18.57 | 16.45 | 18.15 | +6.47 | +53.47% | 16 | 3 | 23.17% |
| GS240927P00520000 | 2024-09-20 2:59PM EDT | 520.00 | 23.54 | 20.60 | 22.70 | -29.32 | -55.47% | 1 | 0 | 24.67% |
| GS240927P00535000 | 2024-09-10 2:54PM EDT | 535.00 | 67.84 | 33.00 | 39.40 | 0.00 | - | - | - | 46.66% |
| GS240927P00560000 | 2024-09-13 3:39PM EDT | 560.00 | 80.78 | 59.00 | 64.45 | 0.00 | - | - | 1 | 65.60% |
| GS240927P00565000 | 2024-09-13 3:39PM EDT | 565.00 | 85.80 | 64.10 | 68.80 | 0.00 | - | - | - | 64.40% |
| GS240927P00570000 | 2024-09-16 3:44PM EDT | 570.00 | 85.33 | 68.00 | 74.45 | 0.00 | - | 1 | 1 | 72.44% |
