La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0668 -0,0005 (-0,04 %) Gold future
2 302,60 -0,30 (-0,01 %) Bitcoin EUR
56 913,58 -2 844,57 (-4,76 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 170.05 | 174.00 | 0.00 | - | 2 | 2 | 138.09% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 110.20 | 114.15 | 0.00 | - | 8 | 8 | 91.46% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 80.40 | 84.15 | 0.00 | - | 15 | 15 | 69.63% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 70.25 | 74.25 | 0.00 | - | 40 | 40 | 61.18% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 65.35 | 69.25 | 0.00 | - | 15 | 36 | 58.20% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 51.35 | 54.30 | 0.00 | - | 1 | 0 | 53.22% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 52.30 | 45.45 | 49.35 | 0.00 | - | 1 | 2 | 61.77% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 40.40 | 44.40 | 0.00 | - | 1 | 2 | 57.10% |
| GS240510C00390000 | 2024-04-26 3:10PM EDT | 390.00 | 39.18 | 36.40 | 39.45 | 0.00 | - | 1 | 12 | 52.37% |
| GS240510C00392500 | 2024-04-22 11:17AM EDT | 392.50 | 19.30 | 34.00 | 37.00 | 0.00 | - | - | 1 | 50.12% |
| GS240510C00395000 | 2024-04-18 11:48AM EDT | 395.00 | 16.75 | 31.60 | 34.50 | 0.00 | - | 8 | 16 | 47.55% |
| GS240510C00397500 | 2024-04-29 9:31AM EDT | 397.50 | 31.91 | 29.15 | 32.00 | 0.00 | - | 13 | 19 | 44.96% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 22.80 | 26.55 | 29.25 | 0.00 | - | 7 | 27 | 40.92% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 16.22 | 24.75 | 26.75 | 0.00 | - | - | 2 | 38.32% |
| GS240510C00405000 | 2024-04-26 3:30PM EDT | 405.00 | 25.11 | 21.20 | 23.60 | +0.16 | +0.64% | 1 | 25 | 32.03% |
| GS240510C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 25.65 | 20.40 | 21.90 | 0.00 | - | 1 | 11 | 33.80% |
| GS240510C00410000 | 2024-04-26 3:34PM EDT | 410.00 | 20.37 | 18.20 | 19.95 | 0.00 | - | 17 | 172 | 33.68% |
| GS240510C00412500 | 2024-04-30 3:20PM EDT | 412.50 | 16.90 | 15.85 | 16.65 | -2.10 | -11.05% | 1 | 10 | 27.06% |
| GS240510C00415000 | 2024-04-30 2:50PM EDT | 415.00 | 14.88 | 13.45 | 14.60 | -4.64 | -23.77% | 1 | 55 | 26.26% |
| GS240510C00417500 | 2024-04-26 3:43PM EDT | 417.50 | 13.50 | 12.10 | 13.65 | 0.00 | - | 38 | 26 | 29.56% |
| GS240510C00420000 | 2024-04-30 2:37PM EDT | 420.00 | 11.37 | 10.40 | 10.85 | -2.21 | -16.27% | 10 | 139 | 25.00% |
| GS240510C00422500 | 2024-04-30 3:53PM EDT | 422.50 | 9.10 | 8.80 | 9.15 | -4.25 | -31.84% | 73 | 66 | 24.40% |
| GS240510C00425000 | 2024-04-30 3:20PM EDT | 425.00 | 7.80 | 7.35 | 7.60 | -2.65 | -25.36% | 84 | 97 | 23.87% |
| GS240510C00427500 | 2024-04-30 3:28PM EDT | 427.50 | 6.10 | 6.00 | 6.25 | -2.60 | -29.89% | 50 | 49 | 23.54% |
| GS240510C00430000 | 2024-04-30 3:41PM EDT | 430.00 | 5.40 | 4.85 | 5.10 | -1.80 | -25.00% | 85 | 344 | 23.39% |
| GS240510C00432500 | 2024-04-30 2:01PM EDT | 432.50 | 4.80 | 3.85 | 4.10 | -1.25 | -20.66% | 52 | 86 | 23.24% |
| GS240510C00435000 | 2024-04-30 3:31PM EDT | 435.00 | 3.23 | 3.00 | 3.25 | -1.47 | -31.28% | 93 | 412 | 23.13% |
| GS240510C00440000 | 2024-04-30 3:11PM EDT | 440.00 | 2.06 | 1.75 | 1.94 | -0.94 | -31.33% | 70 | 401 | 22.89% |
| GS240510C00445000 | 2024-04-30 2:40PM EDT | 445.00 | 1.17 | 0.94 | 1.11 | -1.06 | -47.53% | 221 | 132 | 22.85% |
| GS240510C00450000 | 2024-04-30 3:46PM EDT | 450.00 | 0.60 | 0.52 | 0.63 | -0.57 | -48.72% | 53 | 157 | 23.12% |
| GS240510C00455000 | 2024-04-30 12:56PM EDT | 455.00 | 0.34 | 0.27 | 0.35 | -0.23 | -40.35% | 15 | 67 | 23.46% |
| GS240510C00460000 | 2024-04-30 3:47PM EDT | 460.00 | 0.15 | 0.13 | 0.22 | -0.18 | -54.55% | 11 | 48 | 24.41% |
| GS240510C00465000 | 2024-04-29 1:51PM EDT | 465.00 | 0.24 | 0.07 | 0.13 | 0.00 | - | 13 | 13 | 25.10% |
| GS240510C00470000 | 2024-04-29 1:42PM EDT | 470.00 | 0.14 | 0.03 | 0.09 | 0.00 | - | 1 | 8 | 26.27% |
| GS240510C00475000 | 2024-04-30 2:38PM EDT | 475.00 | 0.04 | 0.03 | 0.22 | -0.04 | -50.00% | 5 | 14 | 32.76% |
| GS240510C00480000 | 2024-04-22 12:49PM EDT | 480.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 2 | 20 | 32.03% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 186 | 26 | 37.45% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 160.16% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 87.70% |
| GS240510P00300000 | 2024-04-30 10:10AM EDT | 300.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 23 | 84.57% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 80.47% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 12 | 76.95% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 8 | 69.92% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 66.99% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 7 | 63.67% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 2 | 10 | 60.64% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 200 | 337 | 57.32% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 1 | 19 | 54.00% |
| GS240510P00350000 | 2024-04-30 3:16PM EDT | 350.00 | 0.04 | 0.02 | 0.20 | -0.14 | -77.78% | 68 | 45 | 51.37% |
| GS240510P00355000 | 2024-04-26 2:36PM EDT | 355.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 10 | 26 | 48.15% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.02 | 0.21 | 0.00 | - | 15 | 26 | 49.07% |
| GS240510P00365000 | 2024-04-30 12:14PM EDT | 365.00 | 0.06 | 0.03 | 0.22 | -0.03 | -33.33% | 2 | 32 | 45.95% |
| GS240510P00370000 | 2024-04-30 1:33PM EDT | 370.00 | 0.09 | 0.03 | 0.23 | -0.04 | -30.77% | 2 | 900 | 42.77% |
| GS240510P00375000 | 2024-04-30 11:48AM EDT | 375.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 5 | 165 | 35.69% |
| GS240510P00380000 | 2024-04-30 12:14PM EDT | 380.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 34 | 214 | 33.20% |
| GS240510P00382500 | 2024-04-23 10:42AM EDT | 382.50 | 0.52 | 0.11 | 0.16 | 0.00 | - | - | 8 | 32.23% |
| GS240510P00385000 | 2024-04-29 11:26AM EDT | 385.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 22 | 43 | 31.15% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.15 | 0.20 | +0.01 | +5.88% | 2 | 15 | 29.98% |
| GS240510P00390000 | 2024-04-30 10:15AM EDT | 390.00 | 0.19 | 0.17 | 0.23 | -0.04 | -17.39% | 6 | 47 | 28.96% |
| GS240510P00392500 | 2024-04-30 10:05AM EDT | 392.50 | 0.27 | 0.21 | 0.27 | -0.66 | -70.97% | 12 | 11 | 28.03% |
| GS240510P00395000 | 2024-04-30 1:57PM EDT | 395.00 | 0.24 | 0.26 | 0.33 | 0.00 | - | 1 | 41 | 27.27% |
| GS240510P00397500 | 2024-04-30 9:30AM EDT | 397.50 | 0.25 | 0.32 | 0.40 | -0.03 | -10.71% | 2 | 33 | 26.44% |
| GS240510P00400000 | 2024-04-30 10:27AM EDT | 400.00 | 0.40 | 0.44 | 0.49 | +0.04 | +11.11% | 54 | 126 | 25.67% |
| GS240510P00402500 | 2024-04-29 1:57PM EDT | 402.50 | 0.37 | 0.55 | 0.62 | 0.00 | - | 27 | 69 | 25.07% |
| GS240510P00405000 | 2024-04-30 3:16PM EDT | 405.00 | 0.64 | 0.70 | 0.79 | +0.13 | +25.49% | 62 | 106 | 24.51% |
| GS240510P00407500 | 2024-04-30 2:24PM EDT | 407.50 | 0.79 | 0.89 | 1.00 | +0.17 | +27.42% | 16 | 71 | 23.94% |
| GS240510P00410000 | 2024-04-30 3:36PM EDT | 410.00 | 1.17 | 1.11 | 1.29 | +0.37 | +46.25% | 178 | 214 | 23.52% |
| GS240510P00412500 | 2024-04-30 11:06AM EDT | 412.50 | 1.06 | 1.51 | 1.65 | -0.04 | -3.64% | 20 | 95 | 23.08% |
| GS240510P00415000 | 2024-04-30 1:16PM EDT | 415.00 | 1.95 | 1.93 | 2.12 | +0.75 | +62.50% | 6 | 162 | 22.76% |
| GS240510P00417500 | 2024-04-30 12:48PM EDT | 417.50 | 2.42 | 2.54 | 2.71 | +0.57 | +30.81% | 10 | 30 | 22.49% |
| GS240510P00420000 | 2024-04-30 3:58PM EDT | 420.00 | 3.35 | 3.20 | 3.45 | +1.06 | +46.29% | 76 | 172 | 22.32% |
| GS240510P00422500 | 2024-04-30 1:24PM EDT | 422.50 | 3.75 | 4.05 | 4.30 | +0.94 | +33.45% | 5 | 28 | 22.03% |
| GS240510P00425000 | 2024-04-30 3:55PM EDT | 425.00 | 4.85 | 5.05 | 5.30 | +1.30 | +36.62% | 87 | 96 | 21.75% |
| GS240510P00427500 | 2024-04-30 3:42PM EDT | 427.50 | 5.80 | 6.20 | 6.50 | +1.20 | +26.09% | 10 | 27 | 21.62% |
| GS240510P00430000 | 2024-04-30 3:27PM EDT | 430.00 | 7.05 | 7.55 | 7.85 | +1.60 | +29.36% | 84 | 222 | 21.44% |
| GS240510P00432500 | 2024-04-30 3:28PM EDT | 432.50 | 8.65 | 9.05 | 9.35 | +1.60 | +22.70% | 16 | 225 | 21.22% |
