Marchés français ouverture 8 h 32 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
1,1005 +0,0046 (+0,42 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 413,22 +608,23 (+1,80 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00180000 | 2023-10-13 8:42AM EST | 180.00 | 137.38 | 144.90 | 148.00 | 0.00 | - | 5 | 5 | 0.00% |
| GS240419C00240000 | 2023-10-26 8:41AM EST | 240.00 | 65.65 | 99.85 | 101.90 | 0.00 | - | - | 0 | 44.50% |
| GS240419C00255000 | 2023-10-30 9:32AM EST | 255.00 | 50.90 | 83.70 | 86.70 | 0.00 | - | - | 2 | 37.82% |
| GS240419C00270000 | 2023-10-25 8:40AM EST | 270.00 | 40.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240419C00275000 | 2023-11-22 3:51PM EST | 275.00 | 67.97 | 62.90 | 68.00 | 0.00 | - | 1 | 2 | 33.00% |
| GS240419C00280000 | 2023-11-01 2:08PM EST | 280.00 | 40.50 | 61.45 | 63.50 | 0.00 | - | 1 | 8 | 32.00% |
| GS240419C00285000 | 2023-10-31 9:56AM EST | 285.00 | 33.95 | 56.55 | 59.00 | 0.00 | - | 1 | 6 | 30.92% |
| GS240419C00290000 | 2023-10-25 1:47PM EST | 290.00 | 27.05 | 54.20 | 55.50 | 0.00 | - | 2 | 0 | 31.51% |
| GS240419C00295000 | 2023-11-06 9:53AM EST | 295.00 | 43.68 | 48.75 | 50.60 | 0.00 | - | 1 | 22 | 29.51% |
| GS240419C00300000 | 2023-11-06 10:49AM EST | 300.00 | 36.00 | 44.30 | 46.15 | 0.00 | - | 1 | 129 | 28.21% |
| GS240419C00305000 | 2023-11-22 3:51PM EST | 305.00 | 42.44 | 40.85 | 42.15 | 0.00 | - | 1 | 65 | 27.48% |
| GS240419C00310000 | 2023-11-22 2:25PM EST | 310.00 | 38.30 | 36.55 | 38.70 | 0.00 | - | 1 | 169 | 27.38% |
| GS240419C00315000 | 2023-11-06 1:24PM EST | 315.00 | 26.85 | 31.95 | 34.65 | 0.00 | - | 15 | 91 | 26.26% |
| GS240419C00320000 | 2023-11-21 1:38PM EST | 320.00 | 29.50 | 29.05 | 30.85 | 0.00 | - | 3 | 121 | 25.32% |
| GS240419C00325000 | 2023-11-16 2:17PM EST | 325.00 | 27.40 | 26.35 | 27.35 | 0.00 | - | 4 | 191 | 24.59% |
| GS240419C00330000 | 2023-11-22 2:25PM EST | 330.00 | 24.55 | 22.75 | 24.10 | 0.00 | - | 1 | 117 | 23.98% |
| GS240419C00335000 | 2023-11-28 1:02PM EST | 335.00 | 19.67 | 20.05 | 21.15 | -4.33 | -18.04% | 10 | 316 | 23.50% |
| GS240419C00340000 | 2023-11-28 10:13AM EST | 340.00 | 17.10 | 17.90 | 18.40 | -0.30 | -1.72% | 2 | 355 | 23.04% |
| GS240419C00345000 | 2023-11-27 10:23AM EST | 345.00 | 14.70 | 15.30 | 15.90 | -1.20 | -7.55% | 2 | 198 | 22.64% |
| GS240419C00350000 | 2023-11-27 1:50PM EST | 350.00 | 13.00 | 13.00 | 13.65 | 0.00 | - | 4 | 766 | 22.30% |
| GS240419C00355000 | 2023-11-22 10:52AM EST | 355.00 | 11.80 | 11.05 | 11.55 | 0.00 | - | 5 | 62 | 21.88% |
| GS240419C00360000 | 2023-11-27 10:25AM EST | 360.00 | 9.70 | 9.35 | 9.80 | 0.00 | - | 3 | 235 | 21.65% |
| GS240419C00365000 | 2023-11-28 2:28PM EST | 365.00 | 7.85 | 7.70 | 8.15 | +0.30 | +3.97% | 3 | 87 | 21.30% |
| GS240419C00370000 | 2023-11-27 2:00PM EST | 370.00 | 6.35 | 6.40 | 6.75 | 0.00 | - | 5 | 2,087 | 21.03% |
| GS240419C00375000 | 2023-11-28 2:20PM EST | 375.00 | 5.25 | 5.20 | 5.55 | -1.55 | -22.79% | 152 | 111 | 20.79% |
| GS240419C00380000 | 2023-11-22 3:48PM EST | 380.00 | 4.80 | 4.10 | 4.50 | 0.00 | - | 134 | 234 | 20.53% |
| GS240419C00385000 | 2023-11-22 1:12PM EST | 385.00 | 3.72 | 3.30 | 3.65 | 0.00 | - | 501 | 527 | 20.36% |
| GS240419C00390000 | 2023-11-22 1:00PM EST | 390.00 | 3.15 | 2.70 | 2.89 | 0.00 | - | 1 | 100 | 20.10% |
| GS240419C00395000 | 2023-11-28 9:37AM EST | 395.00 | 2.07 | 2.15 | 2.33 | -0.38 | -15.51% | 8 | 97 | 20.01% |
| GS240419C00400000 | 2023-11-28 12:33PM EST | 400.00 | 1.68 | 1.69 | 1.86 | -0.12 | -6.67% | 2 | 559 | 19.92% |
| GS240419C00405000 | 2023-11-14 9:45AM EST | 405.00 | 1.78 | 1.34 | 1.48 | 0.00 | - | 10 | 31 | 19.84% |
| GS240419C00410000 | 2023-11-22 2:27PM EST | 410.00 | 1.25 | 1.06 | 1.19 | 0.00 | - | 10 | 41 | 19.85% |
| GS240419C00415000 | 2023-11-22 9:41AM EST | 415.00 | 1.00 | 0.84 | 0.94 | 0.00 | - | 30 | 113 | 19.80% |
| GS240419C00420000 | 2023-11-17 2:43PM EST | 420.00 | 1.08 | 0.66 | 0.78 | 0.00 | - | 15 | 38 | 19.96% |
| GS240419C00425000 | 2023-11-22 9:36AM EST | 425.00 | 0.62 | 0.52 | 0.63 | 0.00 | - | 2 | 65 | 20.02% |
| GS240419C00430000 | 2023-11-03 10:00AM EST | 430.00 | 0.45 | 0.40 | 0.52 | 0.00 | - | 2 | 14 | 20.15% |
| GS240419C00435000 | 2023-11-10 2:37PM EST | 435.00 | 0.40 | 0.31 | 0.43 | 0.00 | - | 2 | 2 | 20.30% |
| GS240419C00440000 | 2023-11-24 12:40PM EST | 440.00 | 0.34 | 0.24 | 0.36 | 0.00 | - | 2 | 4 | 20.48% |
| GS240419C00445000 | 2023-11-24 12:42PM EST | 445.00 | 0.27 | 0.18 | 0.30 | 0.00 | - | 2 | 9 | 20.66% |
| GS240419C00450000 | 2023-11-22 9:36AM EST | 450.00 | 0.23 | 0.15 | 0.26 | 0.00 | - | 2 | 8 | 20.92% |
| GS240419C00460000 | 2023-11-28 3:23PM EST | 460.00 | 0.15 | 0.09 | 0.21 | -0.10 | -40.00% | 2 | 1 | 21.63% |
| GS240419C00470000 | 2023-11-15 11:42AM EST | 470.00 | 0.18 | 0.06 | 0.17 | 0.00 | - | 2 | 172 | 22.29% |
| GS240419C00480000 | 2023-11-06 10:29AM EST | 480.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 2 | 6 | 22.95% |
| GS240419C00490000 | 2023-11-03 10:01AM EST | 490.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 2 | 14 | 23.93% |
| GS240419C00500000 | 2023-10-06 9:47AM EST | 500.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 25.83% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00150000 | 2023-11-07 2:06PM EST | 150.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 240 | 390 | 50.59% |
| GS240419P00155000 | 2023-11-28 3:24PM EST | 155.00 | 0.06 | 0.02 | 0.13 | -0.13 | -68.42% | 2 | 2 | 49.12% |
| GS240419P00160000 | 2023-11-10 2:36PM EST | 160.00 | 0.22 | 0.04 | 0.14 | 0.00 | - | 2 | 11 | 47.66% |
| GS240419P00165000 | 2023-11-10 2:38PM EST | 165.00 | 0.23 | 0.05 | 0.16 | 0.00 | - | 2 | 25 | 46.53% |
| GS240419P00170000 | 2023-11-20 10:53AM EST | 170.00 | 0.13 | 0.07 | 0.18 | 0.00 | - | 5 | 21 | 45.36% |
| GS240419P00175000 | 2023-11-10 2:41PM EST | 175.00 | 0.33 | 0.09 | 0.20 | 0.00 | - | 2 | 26 | 44.19% |
| GS240419P00180000 | 2023-11-10 2:40PM EST | 180.00 | 0.40 | 0.12 | 0.23 | 0.00 | - | 2 | 171 | 43.21% |
| GS240419P00185000 | 2023-11-10 2:42PM EST | 185.00 | 0.20 | 0.15 | 0.26 | -0.21 | -51.22% | 3 | 16 | 42.14% |
| GS240419P00190000 | 2023-11-10 2:40PM EST | 190.00 | 0.49 | 0.19 | 0.30 | 0.00 | - | 2 | 12 | 41.21% |
| GS240419P00195000 | 2023-11-14 3:54PM EST | 195.00 | 0.36 | 0.20 | 0.35 | 0.00 | - | 2 | 10 | 40.38% |
| GS240419P00200000 | 2023-11-22 3:36PM EST | 200.00 | 0.35 | 0.28 | 0.39 | 0.00 | - | 15 | 77 | 39.33% |
| GS240419P00205000 | 2023-09-11 10:04AM EST | 205.00 | 1.24 | 1.55 | 1.73 | 0.00 | - | 2 | 3 | 48.76% |
| GS240419P00210000 | 2023-10-27 11:36AM EST | 210.00 | 2.62 | 0.38 | 0.53 | 0.00 | - | 8 | 0 | 37.77% |
| GS240419P00215000 | 2023-11-06 1:19PM EST | 215.00 | 1.13 | 0.46 | 0.62 | 0.00 | - | 7 | 23 | 37.04% |
| GS240419P00220000 | 2023-11-20 9:30AM EST | 220.00 | 0.88 | 0.59 | 0.70 | 0.00 | - | 2 | 23 | 36.11% |
| GS240419P00225000 | 2023-10-30 11:40AM EST | 225.00 | 3.60 | 0.70 | 0.81 | 0.00 | - | 6 | 18 | 35.35% |
| GS240419P00230000 | 2023-10-27 9:37AM EST | 230.00 | 4.35 | 0.78 | 0.94 | 0.00 | - | 1 | 0 | 34.63% |
| GS240419P00235000 | 2023-11-20 11:38AM EST | 235.00 | 1.10 | 0.97 | 1.09 | 0.00 | - | 5 | 32 | 33.92% |
| GS240419P00240000 | 2023-11-22 12:42PM EST | 240.00 | 1.28 | 1.10 | 1.25 | 0.00 | - | 1 | 303 | 33.15% |
| GS240419P00245000 | 2023-11-09 2:04PM EST | 245.00 | 2.93 | 1.30 | 1.44 | 0.00 | - | 4 | 23 | 32.43% |
| GS240419P00250000 | 2023-11-20 1:02PM EST | 250.00 | 1.71 | 1.51 | 1.66 | 0.00 | - | 1 | 4,262 | 31.73% |
| GS240419P00255000 | 2023-11-28 3:13PM EST | 255.00 | 1.83 | 1.74 | 1.86 | -0.09 | -4.69% | 10 | 98 | 30.84% |
| GS240419P00260000 | 2023-11-28 3:19PM EST | 260.00 | 2.12 | 2.00 | 2.18 | -0.08 | -3.64% | 7 | 39 | 30.28% |
| GS240419P00265000 | 2023-11-27 9:44AM EST | 265.00 | 2.30 | 2.22 | 2.47 | 0.00 | - | 30 | 188 | 29.49% |
| GS240419P00270000 | 2023-11-24 11:41AM EST | 270.00 | 2.75 | 2.65 | 2.81 | 0.00 | - | 4 | 59 | 28.73% |
| GS240419P00275000 | 2023-11-24 12:12PM EST | 275.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 7 | 276 | 27.99% |
| GS240419P00280000 | 2023-11-27 3:10PM EST | 280.00 | 3.62 | 3.50 | 3.75 | 0.00 | - | 1 | 199 | 27.50% |
| GS240419P00285000 | 2023-11-28 12:50PM EST | 285.00 | 4.30 | 4.05 | 4.25 | +0.23 | +5.65% | 15 | 270 | 26.73% |
| GS240419P00290000 | 2023-11-22 1:45PM EST | 290.00 | 4.95 | 4.65 | 4.90 | 0.00 | - | 2 | 109 | 26.14% |
| GS240419P00295000 | 2023-11-27 1:21PM EST | 295.00 | 5.70 | 5.40 | 5.70 | +0.10 | +1.79% | 12 | 125 | 25.65% |
| GS240419P00300000 | 2023-11-28 12:16PM EST | 300.00 | 6.34 | 6.15 | 6.45 | -0.18 | -2.76% | 4 | 298 | 24.90% |
| GS240419P00305000 | 2023-11-22 12:10PM EST | 305.00 | 7.35 | 7.15 | 7.40 | 0.00 | - | 2 | 72 | 24.31% |
| GS240419P00310000 | 2023-11-17 3:32PM EST | 310.00 | 9.17 | 8.25 | 8.50 | 0.00 | - | 28 | 249 | 23.76% |
| GS240419P00315000 | 2023-11-28 9:34AM EST | 315.00 | 10.10 | 9.50 | 9.85 | -0.35 | -3.35% | 7 | 147 | 23.36% |
| GS240419P00320000 | 2023-11-27 3:10PM EST | 320.00 | 11.11 | 10.95 | 11.30 | 0.00 | - | 31 | 195 | 22.88% |
| GS240419P00325000 | 2023-11-27 12:48PM EST | 325.00 | 13.02 | 12.55 | 12.95 | 0.00 | - | 4 | 101 | 22.43% |
| GS240419P00330000 | 2023-11-27 9:30AM EST | 330.00 | 13.90 | 14.35 | 15.45 | 0.00 | - | 1 | 104 | 22.78% |
| GS240419P00335000 | 2023-11-24 11:15AM EST | 335.00 | 15.86 | 16.35 | 16.85 | 0.00 | - | 1 | 125 | 21.55% |
| GS240419P00340000 | 2023-11-28 10:57AM EST | 340.00 | 18.90 | 18.50 | 19.60 | +0.45 | +2.44% | 7 | 76 | 21.70% |
| GS240419P00345000 | 2023-11-28 10:57AM EST | 345.00 | 21.40 | 20.80 | 21.65 | +0.40 | +1.90% | 7 | 102 | 20.76% |
| GS240419P00350000 | 2023-11-28 1:29PM EST | 350.00 | 24.86 | 23.65 | 24.80 | +1.55 | +6.65% | 7 | 19 | 20.87% |
| GS240419P00355000 | 2023-10-04 8:39AM EST | 355.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GS240419P00360000 | 2023-11-03 8:33AM EST | 360.00 | 44.80 | 29.70 | 31.35 | 0.00 | - | 20 | 60 | 20.64% |
| GS240419P00370000 | 2023-10-03 1:29PM EST | 370.00 | 66.85 | 58.00 | 59.30 | 0.00 | - | 2 | 3 | 46.58% |
| GS240419P00375000 | 2023-09-15 10:53AM EST | 375.00 | 37.00 | 63.35 | 68.65 | 0.00 | - | - | 4 | 50.53% |
| GS240419P00385000 | 2023-11-09 1:01PM EST | 385.00 | 62.60 | 47.75 | 51.60 | 0.00 | - | - | 1 | 21.48% |
| GS240419P00390000 | 2023-09-27 9:29AM EST | 390.00 | 68.65 | 99.75 | 102.10 | 0.00 | - | 5 | 5 | 79.65% |
