Marchés français ouverture 8 h 23 min
Dow Jones
35 416,98 +83,51 (+0,24 %) Nasdaq
14 281,76 +40,73 (+0,29 %) Nikkei 225
33 408,39 -39,28 (-0,12 %) EUR/USD
1,1006 +0,0047 (+0,43 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 380,76 +519,18 (+1,53 %)
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 EST
Échanges après Bourse :
Options d’achatpour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240315C00175000 | 2023-09-22 9:36AM EST | 175.00 | 157.32 | 124.50 | 128.40 | 0.00 | - | - | 5 | 0.00% |
| GS240315C00185000 | 2023-10-02 9:43AM EST | 185.00 | 136.04 | 122.00 | 124.60 | 0.00 | - | - | 5 | 0.00% |
| GS240315C00190000 | 2023-09-22 11:50AM EST | 190.00 | 141.00 | 109.50 | 114.25 | 0.00 | - | - | 1 | 0.00% |
| GS240315C00200000 | 2023-11-28 3:18PM EST | 200.00 | 137.93 | 138.75 | 141.10 | +14.98 | +12.18% | - | 3 | 61.83% |
| GS240315C00210000 | 2023-11-28 3:45PM EST | 210.00 | 128.30 | 124.15 | 129.15 | -2.47 | -1.89% | 1 | 1 | 52.15% |
| GS240315C00245000 | 2023-09-13 9:10AM EST | 245.00 | 94.00 | 68.85 | 73.95 | 0.00 | - | - | 2 | 0.00% |
| GS240315C00250000 | 2023-11-16 10:58AM EST | 250.00 | 88.30 | 87.75 | 92.30 | 0.00 | - | 2 | 7 | 47.69% |
| GS240315C00260000 | 2023-11-27 9:33AM EST | 260.00 | 81.38 | 77.65 | 82.30 | 0.00 | - | 1 | 10 | 43.00% |
| GS240315C00265000 | 2023-08-04 1:57PM EST | 265.00 | 95.00 | 70.65 | 74.25 | 0.00 | - | 2 | 2 | 30.38% |
| GS240315C00270000 | 2023-11-03 9:40AM EST | 270.00 | 56.24 | 68.45 | 73.65 | 0.00 | - | 2 | 1 | 41.89% |
| GS240315C00275000 | 2023-11-27 10:22AM EST | 275.00 | 65.88 | 62.40 | 68.25 | 0.00 | - | 1 | 8 | 38.54% |
| GS240315C00280000 | 2023-11-24 10:54AM EST | 280.00 | 63.29 | 59.20 | 62.05 | 0.00 | - | 3 | 25 | 33.28% |
| GS240315C00285000 | 2023-11-06 1:24PM EST | 285.00 | 45.72 | 52.75 | 58.15 | 0.00 | - | 2 | 21 | 33.66% |
| GS240315C00290000 | 2023-10-30 9:45AM EST | 290.00 | 23.70 | 50.80 | 52.40 | 0.00 | - | 2 | 22 | 29.68% |
| GS240315C00295000 | 2023-11-02 9:04AM EST | 295.00 | 28.80 | 46.25 | 47.90 | 0.00 | - | 11 | 20 | 28.52% |
| GS240315C00300000 | 2023-11-21 3:02PM EST | 300.00 | 41.48 | 41.85 | 43.50 | 0.00 | - | 3 | 310 | 27.44% |
| GS240315C00305000 | 2023-11-28 12:36PM EST | 305.00 | 37.54 | 38.15 | 39.40 | +0.29 | +0.78% | 10 | 137 | 26.75% |
| GS240315C00310000 | 2023-11-22 10:30AM EST | 310.00 | 35.25 | 34.35 | 35.55 | 0.00 | - | 123 | 424 | 26.28% |
| GS240315C00315000 | 2023-11-28 12:06PM EST | 315.00 | 30.52 | 30.45 | 31.75 | +0.68 | +2.28% | 1 | 92 | 25.65% |
| GS240315C00320000 | 2023-11-28 10:07AM EST | 320.00 | 26.00 | 26.75 | 29.50 | -3.14 | -10.78% | 2 | 886 | 27.10% |
| GS240315C00325000 | 2023-11-28 9:44AM EST | 325.00 | 22.37 | 23.30 | 24.15 | -3.16 | -12.38% | 1 | 217 | 23.66% |
| GS240315C00330000 | 2023-11-28 3:38PM EST | 330.00 | 20.50 | 19.95 | 21.00 | -0.50 | -2.38% | 38 | 336 | 23.23% |
| GS240315C00335000 | 2023-11-22 2:34PM EST | 335.00 | 17.88 | 17.05 | 17.80 | 0.00 | - | 5 | 145 | 22.43% |
| GS240315C00340000 | 2023-11-28 3:51PM EST | 340.00 | 14.94 | 14.40 | 14.75 | +0.12 | +0.81% | 111 | 727 | 21.53% |
| GS240315C00345000 | 2023-11-28 2:15PM EST | 345.00 | 11.85 | 11.85 | 12.30 | +0.55 | +4.87% | 3 | 287 | 21.11% |
| GS240315C00350000 | 2023-11-28 3:50PM EST | 350.00 | 10.16 | 9.75 | 10.20 | +0.34 | +3.46% | 19 | 513 | 20.83% |
| GS240315C00355000 | 2023-11-24 11:05AM EST | 355.00 | 7.96 | 7.85 | 8.25 | -1.14 | -12.53% | 5 | 153 | 20.40% |
| GS240315C00360000 | 2023-11-28 2:23PM EST | 360.00 | 6.25 | 6.15 | 6.70 | -0.85 | -11.97% | 1 | 1,861 | 20.21% |
| GS240315C00365000 | 2023-11-28 2:33PM EST | 365.00 | 4.94 | 4.70 | 5.35 | -0.01 | -0.20% | 2 | 744 | 19.98% |
| GS240315C00370000 | 2023-11-28 3:13PM EST | 370.00 | 3.92 | 3.75 | 4.10 | -0.08 | -2.00% | 8 | 217 | 19.54% |
| GS240315C00375000 | 2023-11-28 3:43PM EST | 375.00 | 3.06 | 2.92 | 3.20 | -0.04 | -1.29% | 7 | 245 | 19.39% |
| GS240315C00380000 | 2023-11-27 12:00PM EST | 380.00 | 2.09 | 2.23 | 2.42 | 0.00 | - | 1 | 708 | 19.14% |
| GS240315C00385000 | 2023-11-22 10:39AM EST | 385.00 | 2.00 | 1.68 | 1.86 | 0.00 | - | 1 | 104 | 19.06% |
| GS240315C00390000 | 2023-11-27 3:01PM EST | 390.00 | 1.31 | 1.27 | 1.41 | 0.00 | - | 9 | 102 | 18.98% |
| GS240315C00395000 | 2023-11-27 11:13AM EST | 395.00 | 0.99 | 0.96 | 1.07 | 0.00 | - | 1 | 29 | 18.95% |
| GS240315C00400000 | 2023-11-28 2:46PM EST | 400.00 | 0.78 | 0.70 | 0.82 | -0.10 | -11.36% | 16 | 447 | 18.99% |
| GS240315C00405000 | 2023-11-21 3:22PM EST | 405.00 | 0.64 | 0.53 | 0.64 | 0.00 | - | 2 | 44 | 19.13% |
| GS240315C00410000 | 2023-11-28 1:48PM EST | 410.00 | 0.40 | 0.39 | 0.50 | -0.49 | -55.06% | 1 | 51 | 19.26% |
| GS240315C00415000 | 2023-11-10 2:30PM EST | 415.00 | 0.39 | 0.29 | 0.40 | 0.00 | - | 2 | 41 | 19.48% |
| GS240315C00420000 | 2023-11-22 9:35AM EST | 420.00 | 0.31 | 0.22 | 0.32 | 0.00 | - | 3 | 92 | 19.70% |
| GS240315C00425000 | 2023-11-10 2:32PM EST | 425.00 | 0.26 | 0.16 | 0.26 | 0.00 | - | 2 | 61 | 19.95% |
| GS240315C00430000 | 2023-11-14 2:00PM EST | 430.00 | 0.34 | 0.12 | 0.22 | 0.00 | - | 205 | 384 | 20.31% |
| GS240315C00435000 | 2023-11-21 2:50PM EST | 435.00 | 0.15 | 0.09 | 0.19 | 0.00 | - | 1 | 37 | 20.70% |
| GS240315C00440000 | 2023-11-10 2:34PM EST | 440.00 | 0.16 | 0.07 | 0.17 | 0.00 | - | 2 | 19 | 21.19% |
| GS240315C00445000 | 2023-11-10 2:35PM EST | 445.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 43 | 21.61% |
| GS240315C00450000 | 2023-11-24 10:23AM EST | 450.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 55 | 87 | 21.75% |
| GS240315C00455000 | 2023-11-06 10:25AM EST | 455.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 2 | 22 | 22.46% |
| GS240315C00460000 | 2023-11-15 9:39AM EST | 460.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 1 | 13 | 22.95% |
| GS240315C00465000 | 2023-10-17 10:37AM EST | 465.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 2 | 6 | 24.12% |
| GS240315C00470000 | 2023-10-24 10:15AM EST | 470.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 24 | 24.07% |
| GS240315C00480000 | 2023-10-05 2:01PM EST | 480.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 2 | 5 | 26.17% |
| GS240315C00490000 | 2023-10-04 9:11AM EST | 490.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 27.25% |
| GS240315C00500000 | 2023-10-03 10:45AM EST | 500.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 24 | 27.64% |
| GS240315C00520000 | 2023-10-02 1:39PM EST | 520.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 31.25% |
Options de ventepour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240315P00150000 | 2023-11-24 10:33AM EST | 150.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 5 | 148 | 52.54% |
| GS240315P00155000 | 2023-10-31 9:26AM EST | 155.00 | 0.21 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 52.83% |
| GS240315P00160000 | 2023-11-15 11:47AM EST | 160.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 151 | 51.56% |
| GS240315P00165000 | 2023-11-06 3:17PM EST | 165.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 50 | 66 | 50.20% |
| GS240315P00170000 | 2023-11-21 3:20PM EST | 170.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 32 | 48.73% |
| GS240315P00175000 | 2023-11-09 12:50PM EST | 175.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 1 | 95 | 47.36% |
| GS240315P00180000 | 2023-11-06 1:40PM EST | 180.00 | 0.22 | 0.03 | 0.12 | 0.00 | - | 2 | 67 | 45.90% |
| GS240315P00185000 | 2023-11-21 12:33PM EST | 185.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 1 | 7 | 44.43% |
| GS240315P00190000 | 2023-11-14 2:19PM EST | 190.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 30 | 49 | 43.36% |
| GS240315P00195000 | 2023-11-27 12:10PM EST | 195.00 | 0.13 | 0.08 | 0.17 | 0.00 | - | 21 | 38 | 42.19% |
| GS240315P00200000 | 2023-11-24 10:57AM EST | 200.00 | 0.15 | 0.11 | 0.20 | 0.00 | - | 3 | 192 | 41.26% |
| GS240315P00205000 | 2023-10-09 10:15AM EST | 205.00 | 1.41 | 0.38 | 0.44 | 0.00 | - | 4 | 56 | 44.07% |
| GS240315P00210000 | 2023-11-28 3:46PM EST | 210.00 | 0.23 | 0.17 | 0.26 | +0.03 | +15.00% | 1 | 118 | 39.11% |
| GS240315P00215000 | 2023-10-27 1:23PM EST | 215.00 | 2.47 | 0.19 | 0.31 | 0.00 | - | 1 | 41 | 38.28% |
| GS240315P00220000 | 2023-11-10 3:00PM EST | 220.00 | 0.70 | 0.26 | 0.35 | 0.00 | - | 11 | 104 | 37.21% |
| GS240315P00225000 | 2023-11-22 1:04PM EST | 225.00 | 0.38 | 0.31 | 0.39 | 0.00 | - | 36 | 317 | 36.06% |
| GS240315P00230000 | 2023-11-22 2:05PM EST | 230.00 | 0.49 | 0.31 | 0.48 | 0.00 | - | 2 | 415 | 35.45% |
| GS240315P00235000 | 2023-11-14 1:10PM EST | 235.00 | 0.65 | 0.46 | 0.55 | 0.00 | - | 10 | 54 | 34.47% |
| GS240315P00240000 | 2023-11-27 12:19PM EST | 240.00 | 0.62 | 0.55 | 0.64 | 0.00 | - | 6 | 105 | 33.59% |
| GS240315P00245000 | 2023-11-10 1:01PM EST | 245.00 | 1.62 | 0.66 | 0.75 | 0.00 | - | 1 | 826 | 32.78% |
| GS240315P00250000 | 2023-11-28 2:31PM EST | 250.00 | 0.79 | 0.79 | 0.88 | -0.06 | -7.06% | 2 | 361 | 31.97% |
| GS240315P00255000 | 2023-11-27 1:16PM EST | 255.00 | 1.00 | 0.94 | 1.03 | 0.00 | - | 3 | 125 | 31.15% |
| GS240315P00260000 | 2023-11-28 12:42PM EST | 260.00 | 1.24 | 1.12 | 1.21 | -0.02 | -1.59% | 1 | 267 | 30.37% |
| GS240315P00265000 | 2023-11-24 12:01PM EST | 265.00 | 1.37 | 1.29 | 1.42 | 0.00 | - | 9 | 252 | 29.59% |
| GS240315P00270000 | 2023-11-24 11:21AM EST | 270.00 | 1.61 | 1.54 | 1.71 | 0.00 | - | 2 | 311 | 29.00% |
| GS240315P00275000 | 2023-11-27 9:30AM EST | 275.00 | 1.83 | 1.87 | 1.99 | 0.00 | - | 2 | 335 | 28.19% |
| GS240315P00280000 | 2023-11-27 9:30AM EST | 280.00 | 2.16 | 2.21 | 2.36 | 0.00 | - | 1 | 208 | 27.53% |
| GS240315P00285000 | 2023-11-24 12:49PM EST | 285.00 | 2.55 | 2.60 | 2.75 | 0.00 | - | 1 | 211 | 26.73% |
| GS240315P00290000 | 2023-11-28 9:46AM EST | 290.00 | 3.20 | 3.10 | 3.25 | +0.05 | +1.59% | 3 | 467 | 26.06% |
| GS240315P00295000 | 2023-11-28 1:09PM EST | 295.00 | 3.85 | 3.65 | 3.85 | +0.13 | +3.49% | 2 | 260 | 25.43% |
| GS240315P00300000 | 2023-11-28 12:31PM EST | 300.00 | 4.57 | 4.30 | 4.55 | +0.15 | +3.39% | 32 | 1,081 | 24.81% |
| GS240315P00305000 | 2023-11-28 2:12PM EST | 305.00 | 5.40 | 5.15 | 5.40 | -0.05 | -0.92% | 2 | 398 | 24.24% |
| GS240315P00310000 | 2023-11-28 2:22PM EST | 310.00 | 6.30 | 6.10 | 6.40 | +0.35 | +5.88% | 2 | 938 | 23.71% |
| GS240315P00315000 | 2023-11-28 2:14PM EST | 315.00 | 7.50 | 7.20 | 7.55 | +0.25 | +3.45% | 4 | 260 | 23.16% |
| GS240315P00320000 | 2023-11-28 3:11PM EST | 320.00 | 8.71 | 8.50 | 9.00 | +0.06 | +0.69% | 4 | 625 | 22.80% |
| GS240315P00325000 | 2023-11-28 2:44PM EST | 325.00 | 10.35 | 10.05 | 10.55 | -0.17 | -1.62% | 1 | 477 | 22.30% |
| GS240315P00330000 | 2023-11-24 11:02AM EST | 330.00 | 11.35 | 11.85 | 12.30 | 0.00 | - | 1 | 392 | 21.78% |
| GS240315P00335000 | 2023-11-28 3:45PM EST | 335.00 | 13.95 | 13.90 | 14.60 | -0.05 | -0.36% | 8 | 269 | 21.69% |
| GS240315P00340000 | 2023-11-28 3:45PM EST | 340.00 | 16.25 | 16.15 | 16.70 | -0.05 | -0.31% | 1 | 539 | 21.00% |
| GS240315P00345000 | 2023-11-28 2:46PM EST | 345.00 | 19.15 | 18.65 | 19.25 | +1.47 | +8.31% | 2 | 59 | 20.57% |
| GS240315P00350000 | 2023-11-21 9:43AM EST | 350.00 | 21.65 | 21.45 | 22.50 | -0.98 | -4.33% | 3 | 385 | 20.77% |
| GS240315P00355000 | 2023-10-04 9:03AM EST | 355.00 | 54.30 | 33.65 | 34.20 | 0.00 | - | 1 | 43 | 32.58% |
| GS240315P00360000 | 2023-10-18 2:45PM EST | 360.00 | 59.55 | 27.25 | 28.50 | 0.00 | - | 6 | 62 | 19.36% |
| GS240315P00365000 | 2023-11-14 3:38PM EST | 365.00 | 30.92 | 31.60 | 34.30 | 0.00 | - | 2 | 21 | 22.62% |
| GS240315P00370000 | 2023-11-15 11:09AM EST | 370.00 | 37.15 | 34.50 | 37.20 | 0.00 | - | 2 | 17 | 20.94% |
| GS240315P00375000 | 2023-11-22 12:33PM EST | 375.00 | 40.39 | 38.25 | 41.55 | 0.00 | - | 2 | 114 | 21.42% |
| GS240315P00380000 | 2023-10-13 8:42AM EST | 380.00 | 65.62 | 55.60 | 57.85 | 0.00 | - | 5 | 10 | 41.52% |
| GS240315P00385000 | 2023-07-26 11:59AM EST | 385.00 | 37.95 | 66.70 | 68.75 | 0.00 | - | - | 0 | 50.56% |
| GS240315P00390000 | 2023-11-20 11:40AM EST | 390.00 | 50.49 | 52.25 | 56.25 | 0.00 | - | 5 | 11 | 25.44% |
| GS240315P00395000 | 2023-11-20 11:40AM EST | 395.00 | 55.22 | 56.90 | 61.05 | 0.00 | - | 5 | 5 | 26.42% |
| GS240315P00400000 | 2023-09-13 11:51AM EST | 400.00 | 63.92 | 89.20 | 91.85 | 0.00 | - | - | 0 | 67.32% |
| GS240315P00410000 | 2023-08-21 11:29AM EST | 410.00 | 92.03 | 65.50 | 68.40 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00420000 | 2023-08-29 1:23PM EST | 420.00 | 90.40 | 93.65 | 96.55 | 0.00 | - | - | 0 | 50.73% |
| GS240315P00430000 | 2023-08-29 1:22PM EST | 430.00 | 100.32 | 101.85 | 107.35 | 0.00 | - | - | 0 | 52.77% |
| GS240315P00450000 | 2023-10-16 12:32PM EST | 450.00 | 135.12 | 112.75 | 115.05 | 0.00 | - | - | 0 | 36.87% |
| GS240315P00490000 | 2023-08-29 1:24PM EST | 490.00 | 160.74 | 161.95 | 167.25 | 0.00 | - | - | 0 | 67.73% |
| GS240315P00500000 | 2023-09-13 11:55AM EST | 500.00 | 163.91 | 186.15 | 194.85 | 0.00 | - | 20 | 0 | 96.56% |
| GS240315P00520000 | 2023-09-13 11:53AM EST | 520.00 | 184.04 | 208.55 | 214.55 | 0.00 | - | 4 | 0 | 102.80% |
