La bourse ferme dans 3 h 3 min
CAC 40
7 592,10 -70,20 (-0,92 %) Euro Stoxx 50
4 908,82 -27,15 (-0,55 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 327,20 -3,60 (-0,15 %) Bitcoin EUR
57 523,27 +259,91 (+0,45 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705C00420000 | 2024-06-18 9:46AM EDT | 420.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GS240705C00430000 | 2024-05-31 12:47PM EDT | 430.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| GS240705C00435000 | 2024-06-24 3:02PM EDT | 435.00 | 27.50 | 23.45 | 26.45 | 0.00 | - | 8 | 11 | 41.11% |
| GS240705C00440000 | 2024-06-25 3:40PM EDT | 440.00 | 19.30 | 0.00 | 0.00 | -2.05 | -9.60% | 1 | 11 | 0.00% |
| GS240705C00442500 | 2024-06-25 3:58PM EDT | 442.50 | 17.61 | 17.00 | 18.25 | +3.26 | +22.72% | 1 | 1 | 29.96% |
| GS240705C00445000 | 2024-06-25 3:58PM EDT | 445.00 | 15.53 | 0.00 | 0.00 | +4.23 | +37.43% | 1 | 40 | 0.00% |
| GS240705C00447500 | 2024-06-24 10:04AM EDT | 447.50 | 13.75 | 12.85 | 14.10 | 0.00 | - | 22 | 29 | 27.56% |
| GS240705C00450000 | 2024-06-24 2:44PM EDT | 450.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 0.00% |
| GS240705C00452500 | 2024-06-25 11:59AM EDT | 452.50 | 11.05 | 9.45 | 10.25 | -3.55 | -24.32% | 8 | 22 | 25.17% |
| GS240705C00455000 | 2024-06-25 3:58PM EDT | 455.00 | 8.37 | 0.00 | 0.00 | -0.98 | -10.48% | 95 | 265 | 0.00% |
| GS240705C00457500 | 2024-06-25 3:42PM EDT | 457.50 | 6.72 | 6.75 | 7.15 | -3.33 | -33.13% | 54 | 110 | 23.87% |
| GS240705C00460000 | 2024-06-25 3:41PM EDT | 460.00 | 5.51 | 0.00 | 0.00 | -3.04 | -35.56% | 77 | 213 | 0.78% |
| GS240705C00462500 | 2024-06-25 2:03PM EDT | 462.50 | 4.75 | 4.50 | 4.90 | -2.45 | -34.03% | 21 | 67 | 23.61% |
| GS240705C00465000 | 2024-06-25 3:52PM EDT | 465.00 | 3.70 | 0.00 | 0.00 | -2.16 | -36.86% | 57 | 109 | 3.13% |
| GS240705C00467500 | 2024-06-25 3:44PM EDT | 467.50 | 2.86 | 0.41 | 3.15 | -2.29 | -44.47% | 36 | 63 | 23.22% |
| GS240705C00470000 | 2024-06-25 3:56PM EDT | 470.00 | 2.35 | 0.00 | 0.00 | -1.70 | -41.98% | 86 | 220 | 3.13% |
| GS240705C00475000 | 2024-06-25 2:47PM EDT | 475.00 | 1.34 | 0.00 | 0.00 | -1.31 | -49.43% | 133 | 197 | 6.25% |
| GS240705C00480000 | 2024-06-25 3:39PM EDT | 480.00 | 0.76 | 0.00 | 0.00 | -0.88 | -53.66% | 107 | 454 | 6.25% |
| GS240705C00485000 | 2024-06-25 1:58PM EDT | 485.00 | 0.44 | 0.00 | 0.00 | -0.54 | -55.10% | 308 | 323 | 6.25% |
| GS240705C00490000 | 2024-06-25 1:55PM EDT | 490.00 | 0.33 | 0.00 | 0.00 | -0.27 | -45.00% | 2 | 127 | 6.25% |
| GS240705C00495000 | 2024-06-21 3:51PM EDT | 495.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| GS240705C00500000 | 2024-06-25 3:45PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 25 | 68 | 12.50% |
| GS240705C00505000 | 2024-06-21 2:46PM EDT | 505.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 2 | 27.34% |
| GS240705C00510000 | 2024-06-25 12:32PM EDT | 510.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 2 | 30 | 12.50% |
| GS240705C00515000 | 2024-06-25 2:31PM EDT | 515.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 11 | 12.50% |
| GS240705C00520000 | 2024-06-18 2:02PM EDT | 520.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GS240705C00540000 | 2024-06-24 12:46PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705P00340000 | 2024-06-24 12:46PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| GS240705P00350000 | 2024-06-21 3:44PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
| GS240705P00360000 | 2024-06-21 2:45PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GS240705P00365000 | 2024-06-13 3:03PM EDT | 365.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| GS240705P00370000 | 2024-06-18 1:39PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 25.00% |
| GS240705P00375000 | 2024-06-13 3:28PM EDT | 375.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| GS240705P00380000 | 2024-06-13 10:04AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GS240705P00385000 | 2024-06-17 9:30AM EDT | 385.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240705P00390000 | 2024-06-24 11:48AM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 25.00% |
| GS240705P00395000 | 2024-06-17 1:15PM EDT | 395.00 | 0.33 | 0.04 | 0.26 | 0.00 | - | - | 40 | 44.19% |
| GS240705P00400000 | 2024-06-25 3:12PM EDT | 400.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 17 | 66 | 36.91% |
| GS240705P00405000 | 2024-06-25 3:45PM EDT | 405.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 11 | 27 | 34.96% |
| GS240705P00410000 | 2024-06-25 2:07PM EDT | 410.00 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 10 | 62 | 12.50% |
| GS240705P00415000 | 2024-06-24 11:20AM EDT | 415.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 12.50% |
| GS240705P00420000 | 2024-06-25 3:45PM EDT | 420.00 | 0.26 | 0.00 | 0.00 | +0.04 | +18.18% | 8 | 75 | 12.50% |
| GS240705P00425000 | 2024-06-25 12:55PM EDT | 425.00 | 0.38 | 0.00 | 0.00 | +0.06 | +18.75% | 23 | 121 | 12.50% |
| GS240705P00430000 | 2024-06-25 3:20PM EDT | 430.00 | 0.53 | 0.00 | 0.00 | +0.04 | +8.16% | 29 | 167 | 6.25% |
| GS240705P00435000 | 2024-06-25 2:47PM EDT | 435.00 | 0.81 | 0.76 | 0.93 | -0.03 | -3.57% | 37 | 83 | 24.43% |
| GS240705P00440000 | 2024-06-25 3:50PM EDT | 440.00 | 1.34 | 0.00 | 0.00 | +0.37 | +38.14% | 37 | 309 | 6.25% |
| GS240705P00442500 | 2024-06-25 3:48PM EDT | 442.50 | 1.70 | 1.57 | 1.88 | +0.46 | +37.10% | 24 | 37 | 23.29% |
| GS240705P00445000 | 2024-06-25 3:46PM EDT | 445.00 | 2.16 | 0.00 | 0.00 | +0.56 | +35.00% | 33 | 125 | 3.13% |
| GS240705P00447500 | 2024-06-25 2:04PM EDT | 447.50 | 2.54 | 2.54 | 2.89 | +0.64 | +33.68% | 10 | 44 | 22.44% |
| GS240705P00450000 | 2024-06-25 2:38PM EDT | 450.00 | 3.25 | 0.00 | 0.00 | +0.74 | +29.48% | 30 | 100 | 3.13% |
| GS240705P00452500 | 2024-06-25 1:55PM EDT | 452.50 | 3.90 | 0.00 | 0.00 | +1.03 | +35.89% | 3 | 21 | 1.56% |
| GS240705P00455000 | 2024-06-25 2:15PM EDT | 455.00 | 5.00 | 0.00 | 0.00 | +1.14 | +29.53% | 40 | 91 | 0.78% |
| GS240705P00457500 | 2024-06-25 3:59PM EDT | 457.50 | 6.20 | 6.05 | 6.40 | +1.54 | +33.05% | 29 | 44 | 20.99% |
| GS240705P00460000 | 2024-06-25 2:42PM EDT | 460.00 | 7.50 | 0.00 | 0.00 | +1.70 | +29.31% | 40 | 67 | 0.00% |
| GS240705P00462500 | 2024-06-25 10:32AM EDT | 462.50 | 7.55 | 8.65 | 9.20 | -1.00 | -11.70% | 4 | 26 | 20.79% |
| GS240705P00465000 | 2024-06-25 10:31AM EDT | 465.00 | 8.95 | 0.00 | 0.00 | +1.25 | +16.23% | 2 | 21 | 0.00% |
| GS240705P00470000 | 2024-06-25 9:57AM EDT | 470.00 | 11.80 | 0.00 | 0.00 | -1.15 | -8.88% | 14 | 29 | 0.00% |
| GS240705P00480000 | 2024-05-29 3:26PM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240705P00495000 | 2024-06-04 12:50PM EDT | 495.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
