La bourse ferme dans 4 h 11 min
CAC 40
7 926,77 -58,16 (-0,73 %) Euro Stoxx 50
4 904,65 -16,57 (-0,34 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,30 +0,30 (+0,01 %) Bitcoin EUR
54 375,55 +570,30 (+1,06 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00355000 | 2024-04-26 2:56PM EDT | 355.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240531C00365000 | 2024-04-22 2:40PM EDT | 365.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240531C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 375.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240531C00380000 | 2024-04-29 11:10AM EDT | 380.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| GS240531C00385000 | 2024-04-22 10:53AM EDT | 385.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 390.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GS240531C00395000 | 2024-04-25 10:26AM EDT | 395.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS240531C00400000 | 2024-05-01 3:42PM EDT | 400.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GS240531C00405000 | 2024-04-22 11:39AM EDT | 405.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 410.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GS240531C00415000 | 2024-05-01 3:46PM EDT | 415.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| GS240531C00420000 | 2024-05-01 9:37AM EDT | 420.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GS240531C00425000 | 2024-05-01 11:15AM EDT | 425.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GS240531C00430000 | 2024-05-01 3:56PM EDT | 430.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 25 | 259 | 0.78% |
| GS240531C00435000 | 2024-05-01 2:43PM EDT | 435.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 234 | 1.56% |
| GS240531C00440000 | 2024-05-01 2:28PM EDT | 440.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 3.13% |
| GS240531C00445000 | 2024-05-01 2:53PM EDT | 445.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 3.13% |
| GS240531C00450000 | 2024-05-01 3:09PM EDT | 450.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 3.13% |
| GS240531C00455000 | 2024-05-01 1:35PM EDT | 455.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| GS240531C00460000 | 2024-04-29 2:14PM EDT | 460.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 6.25% |
| GS240531C00465000 | 2024-05-01 1:35PM EDT | 465.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 6.25% |
| GS240531C00490000 | 2024-04-26 3:45PM EDT | 490.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GS240531C00495000 | 2024-04-26 3:55PM EDT | 495.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240531P00325000 | 2024-04-12 3:36PM EDT | 325.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GS240531P00345000 | 2024-04-23 10:33AM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GS240531P00350000 | 2024-04-26 3:30PM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GS240531P00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| GS240531P00360000 | 2024-04-29 2:52PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| GS240531P00365000 | 2024-04-26 1:47PM EDT | 365.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| GS240531P00370000 | 2024-05-01 9:37AM EDT | 370.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| GS240531P00375000 | 2024-05-01 3:28PM EDT | 375.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 12.50% |
| GS240531P00380000 | 2024-05-01 1:45PM EDT | 380.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| GS240531P00385000 | 2024-05-01 3:52PM EDT | 385.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 6.25% |
| GS240531P00390000 | 2024-05-01 3:52PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 6.25% |
| GS240531P00395000 | 2024-05-01 10:10AM EDT | 395.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| GS240531P00400000 | 2024-05-01 3:32PM EDT | 400.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 366 | 6.25% |
| GS240531P00405000 | 2024-04-30 12:18PM EDT | 405.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
| GS240531P00410000 | 2024-05-01 3:29PM EDT | 410.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 3.13% |
| GS240531P00415000 | 2024-05-01 3:03PM EDT | 415.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 3.13% |
| GS240531P00420000 | 2024-05-01 3:39PM EDT | 420.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 1.56% |
| GS240531P00425000 | 2024-05-01 3:51PM EDT | 425.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.39% |
| GS240531P00440000 | 2024-04-26 1:34PM EDT | 440.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| GS240531P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 42.82 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| GS240531P00460000 | 2024-04-23 3:13PM EDT | 460.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
