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
1,0671 -0,0001 (-0,01 %) Gold future
2 295,50 -7,40 (-0,32 %) Bitcoin EUR
53 390,14 -5 037,56 (-8,62 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00400000 | 2024-04-29 11:18AM EDT | 400.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00405000 | 2024-04-29 11:31AM EDT | 405.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00415000 | 2024-04-30 10:48AM EDT | 415.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240524C00420000 | 2024-04-30 11:00AM EDT | 420.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240524C00425000 | 2024-04-30 10:25AM EDT | 425.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240524C00430000 | 2024-04-30 3:42PM EDT | 430.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GS240524C00435000 | 2024-04-30 3:50PM EDT | 435.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GS240524C00440000 | 2024-04-30 1:25PM EDT | 440.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| GS240524C00445000 | 2024-04-30 10:01AM EDT | 445.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240524C00450000 | 2024-04-30 1:12PM EDT | 450.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GS240524C00455000 | 2024-04-30 9:58AM EDT | 455.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GS240524C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240524C00465000 | 2024-04-30 12:59PM EDT | 465.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240524C00470000 | 2024-04-30 9:33AM EDT | 470.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240524P00350000 | 2024-04-30 1:39PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS240524P00360000 | 2024-04-30 9:55AM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GS240524P00380000 | 2024-04-29 3:21PM EDT | 380.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS240524P00385000 | 2024-04-29 3:19PM EDT | 385.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GS240524P00390000 | 2024-04-29 11:09AM EDT | 390.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GS240524P00395000 | 2024-04-30 1:07PM EDT | 395.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS240524P00400000 | 2024-04-30 3:00PM EDT | 400.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| GS240524P00405000 | 2024-04-30 11:30AM EDT | 405.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240524P00410000 | 2024-04-30 2:59PM EDT | 410.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS240524P00415000 | 2024-04-30 2:59PM EDT | 415.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GS240524P00420000 | 2024-04-30 2:51PM EDT | 420.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GS240524P00425000 | 2024-04-30 3:23PM EDT | 425.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| GS240524P00430000 | 2024-04-30 3:23PM EDT | 430.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GS240524P00435000 | 2024-04-30 9:46AM EDT | 435.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240524P00440000 | 2024-04-30 2:49PM EDT | 440.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS240524P00450000 | 2024-04-30 12:39PM EDT | 450.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
