La bourse est fermée
Dow Jones
39 143,70 +31,54 (+0,08 %) Nasdaq
17 748,78 +31,12 (+0,18 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 071,30 -932,53 (-1,61 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712C00380000 | 2024-06-12 10:08AM EDT | 380.00 | 77.12 | 74.60 | 77.40 | 0.00 | - | - | 4 | 60.63% |
| GS240712C00405000 | 2024-06-12 2:00PM EDT | 405.00 | 47.88 | 49.80 | 52.60 | 0.00 | - | - | 2 | 44.80% |
| GS240712C00420000 | 2024-06-05 9:38AM EDT | 420.00 | 42.00 | 35.50 | 38.00 | 0.00 | - | 10 | 10 | 36.23% |
| GS240712C00425000 | 2024-06-12 9:47AM EDT | 425.00 | 34.37 | 31.65 | 33.40 | 0.00 | - | - | 1 | 34.24% |
| GS240712C00430000 | 2024-06-20 3:36PM EDT | 430.00 | 31.63 | 27.25 | 28.00 | 0.00 | - | - | 10 | 28.86% |
| GS240712C00435000 | 2024-06-25 11:09AM EDT | 435.00 | 26.85 | 22.35 | 23.60 | -0.05 | -0.19% | 1 | 16 | 27.23% |
| GS240712C00440000 | 2024-06-26 1:13PM EDT | 440.00 | 20.10 | 18.90 | 20.15 | -1.40 | -6.51% | 1 | 3 | 28.03% |
| GS240712C00445000 | 2024-06-25 11:09AM EDT | 445.00 | 18.72 | 15.00 | 16.30 | +3.44 | +22.51% | 1 | 23 | 26.65% |
| GS240712C00450000 | 2024-06-26 10:51AM EDT | 450.00 | 10.60 | 11.85 | 12.30 | -7.01 | -39.81% | 3 | 165 | 24.12% |
| GS240712C00455000 | 2024-06-26 10:37AM EDT | 455.00 | 7.95 | 8.80 | 9.35 | -3.65 | -31.47% | 8 | 178 | 23.44% |
| GS240712C00460000 | 2024-06-26 1:30PM EDT | 460.00 | 7.10 | 6.45 | 6.85 | -3.84 | -35.10% | 30 | 48 | 22.83% |
| GS240712C00465000 | 2024-06-26 2:20PM EDT | 465.00 | 4.75 | 4.60 | 4.90 | -3.25 | -40.62% | 50 | 106 | 22.50% |
| GS240712C00470000 | 2024-06-26 12:23PM EDT | 470.00 | 3.81 | 3.15 | 3.40 | -2.35 | -38.15% | 12 | 278 | 22.28% |
| GS240712C00475000 | 2024-06-26 11:39AM EDT | 475.00 | 2.55 | 1.94 | 2.21 | -1.65 | -39.29% | 22 | 100 | 21.83% |
| GS240712C00480000 | 2024-06-26 10:36AM EDT | 480.00 | 1.10 | 1.25 | 1.44 | -1.80 | -62.07% | 11 | 91 | 21.78% |
| GS240712C00485000 | 2024-06-26 11:55AM EDT | 485.00 | 1.05 | 0.69 | 0.93 | -0.91 | -46.43% | 3 | 39 | 21.86% |
| GS240712C00490000 | 2024-06-25 1:26PM EDT | 490.00 | 0.94 | 0.42 | 0.60 | 0.00 | - | 5 | 80 | 22.07% |
| GS240712C00495000 | 2024-06-25 9:31AM EDT | 495.00 | 0.55 | 0.31 | 0.45 | -0.39 | -41.49% | 2 | 13 | 23.01% |
| GS240712C00500000 | 2024-06-25 2:09PM EDT | 500.00 | 0.36 | 0.13 | 0.37 | -0.24 | -40.00% | 1 | 31 | 24.29% |
| GS240712C00505000 | 2024-06-11 12:31PM EDT | 505.00 | 0.25 | 0.03 | 0.29 | 0.00 | - | 1 | 0 | 25.27% |
| GS240712C00510000 | 2024-06-10 3:45PM EDT | 510.00 | 0.34 | 0.01 | 0.25 | 0.00 | - | 1 | 1 | 26.59% |
| GS240712C00525000 | 2024-06-03 1:02PM EDT | 525.00 | 0.30 | 0.04 | 0.51 | 0.00 | - | 1 | 1 | 36.13% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712P00375000 | 2024-06-24 9:30AM EDT | 375.00 | 0.26 | 0.01 | 0.55 | 0.00 | - | 12 | 14 | 48.68% |
| GS240712P00380000 | 2024-06-13 3:34PM EDT | 380.00 | 0.29 | 0.02 | 0.10 | 0.00 | - | 2 | 3 | 35.65% |
| GS240712P00385000 | 2024-06-14 3:16PM EDT | 385.00 | 0.27 | 0.02 | 0.11 | -0.13 | -32.50% | 9 | 3 | 33.69% |
| GS240712P00390000 | 2024-06-24 3:48PM EDT | 390.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 3 | 6 | 32.76% |
| GS240712P00395000 | 2024-06-24 9:30AM EDT | 395.00 | 0.57 | 0.01 | 0.31 | 0.00 | - | 4 | 11 | 33.96% |
| GS240712P00400000 | 2024-06-26 1:16PM EDT | 400.00 | 0.17 | 0.14 | 0.36 | -0.13 | -43.33% | 66 | 20 | 32.20% |
| GS240712P00405000 | 2024-06-13 3:36PM EDT | 405.00 | 0.83 | 0.10 | 0.26 | 0.00 | - | 6 | 62 | 28.00% |
| GS240712P00410000 | 2024-06-21 2:38PM EDT | 410.00 | 0.60 | 0.18 | 0.36 | 0.00 | - | 1 | 86 | 27.00% |
| GS240712P00415000 | 2024-06-26 10:53AM EDT | 415.00 | 0.52 | 0.27 | 0.53 | +0.14 | +36.84% | 10 | 64 | 26.32% |
| GS240712P00420000 | 2024-06-26 10:30AM EDT | 420.00 | 0.62 | 0.60 | 0.87 | +0.08 | +14.81% | 9 | 72 | 26.34% |
| GS240712P00425000 | 2024-06-26 12:25PM EDT | 425.00 | 0.85 | 0.88 | 1.04 | +0.04 | +4.94% | 29 | 98 | 24.44% |
| GS240712P00430000 | 2024-06-26 12:24PM EDT | 430.00 | 1.18 | 1.25 | 1.66 | -0.01 | -0.84% | 15 | 184 | 24.49% |
| GS240712P00435000 | 2024-06-26 2:20PM EDT | 435.00 | 2.03 | 1.85 | 2.06 | +0.69 | +51.49% | 28 | 109 | 22.69% |
| GS240712P00440000 | 2024-06-26 12:58PM EDT | 440.00 | 2.51 | 2.74 | 3.05 | +0.62 | +32.80% | 2 | 55 | 22.41% |
| GS240712P00445000 | 2024-06-26 2:20PM EDT | 445.00 | 4.15 | 4.00 | 4.20 | +1.41 | +51.46% | 21 | 269 | 21.60% |
| GS240712P00450000 | 2024-06-26 12:32PM EDT | 450.00 | 5.20 | 5.60 | 5.85 | +1.30 | +33.33% | 7 | 42 | 21.15% |
| GS240712P00455000 | 2024-06-25 3:19PM EDT | 455.00 | 6.95 | 7.85 | 8.15 | +0.26 | +3.89% | 23 | 47 | 21.21% |
| GS240712P00460000 | 2024-06-25 10:36AM EDT | 460.00 | 8.23 | 10.35 | 10.80 | +1.05 | +14.62% | 14 | 21 | 20.95% |
| GS240712P00465000 | 2024-06-26 12:35PM EDT | 465.00 | 12.56 | 13.25 | 13.95 | -2.43 | -16.21% | 3 | 1 | 20.76% |
| GS240712P00470000 | 2024-06-10 12:13PM EDT | 470.00 | 19.55 | 17.00 | 18.30 | 0.00 | - | 10 | 10 | 22.98% |
