La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 015,04 -604,97 (-1,00 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 75.85 | 82.85 | 0.00 | - | 1 | 1 | 79.10% |
| GS240426C00340000 | 2024-04-03 12:38PM EDT | 340.00 | 75.15 | 60.85 | 67.95 | 0.00 | - | 10 | 10 | 66.36% |
| GS240426C00355000 | 2024-04-12 2:11PM EDT | 355.00 | 35.60 | 45.90 | 52.80 | 0.00 | - | 3 | 7 | 50.88% |
| GS240426C00360000 | 2024-04-19 2:42PM EDT | 360.00 | 45.00 | 40.90 | 47.95 | +14.30 | +46.58% | 15 | 20 | 85.50% |
| GS240426C00365000 | 2024-04-15 9:30AM EDT | 365.00 | 42.08 | 36.25 | 42.95 | -3.34 | -7.35% | 1 | 8 | 78.60% |
| GS240426C00370000 | 2024-04-12 1:53PM EDT | 370.00 | 22.20 | 31.00 | 38.00 | 0.00 | - | 5 | 4 | 72.00% |
| GS240426C00375000 | 2024-04-18 11:59AM EDT | 375.00 | 32.17 | 26.35 | 33.00 | 0.00 | - | 1 | 7 | 64.94% |
| GS240426C00380000 | 2024-04-19 9:56AM EDT | 380.00 | 27.15 | 22.75 | 26.55 | -2.85 | -9.50% | 13 | 15 | 48.24% |
| GS240426C00385000 | 2024-04-16 9:43AM EDT | 385.00 | 15.31 | 18.10 | 21.25 | 0.00 | - | 1 | 35 | 39.54% |
| GS240426C00390000 | 2024-04-18 12:01PM EDT | 390.00 | 18.17 | 14.40 | 16.25 | 0.00 | - | 4 | 247 | 32.74% |
| GS240426C00392500 | 2024-04-18 2:00PM EDT | 392.50 | 12.70 | 12.10 | 14.20 | 0.00 | - | 2 | 54 | 31.81% |
| GS240426C00395000 | 2024-04-19 3:37PM EDT | 395.00 | 11.15 | 10.55 | 11.30 | +0.20 | +1.83% | 33 | 111 | 25.86% |
| GS240426C00397500 | 2024-04-19 12:36PM EDT | 397.50 | 9.05 | 8.70 | 10.00 | -1.38 | -13.23% | 1 | 100 | 28.08% |
| GS240426C00400000 | 2024-04-19 3:59PM EDT | 400.00 | 7.40 | 7.00 | 7.45 | +0.10 | +1.37% | 124 | 497 | 23.44% |
| GS240426C00402500 | 2024-04-19 3:37PM EDT | 402.50 | 5.40 | 5.55 | 5.85 | -0.50 | -8.47% | 70 | 147 | 22.73% |
| GS240426C00405000 | 2024-04-19 3:59PM EDT | 405.00 | 4.45 | 4.20 | 4.55 | -0.10 | -2.20% | 418 | 365 | 22.52% |
| GS240426C00407500 | 2024-04-19 3:54PM EDT | 407.50 | 3.19 | 3.15 | 3.40 | -0.40 | -11.14% | 181 | 94 | 22.10% |
| GS240426C00410000 | 2024-04-19 3:59PM EDT | 410.00 | 2.35 | 2.25 | 2.44 | -0.19 | -7.48% | 411 | 1,016 | 21.63% |
| GS240426C00412500 | 2024-04-19 3:48PM EDT | 412.50 | 1.60 | 1.55 | 1.73 | -0.27 | -14.44% | 488 | 235 | 21.45% |
| GS240426C00415000 | 2024-04-19 3:53PM EDT | 415.00 | 0.99 | 1.04 | 1.23 | -0.59 | -37.34% | 292 | 478 | 21.57% |
| GS240426C00420000 | 2024-04-19 3:52PM EDT | 420.00 | 0.48 | 0.45 | 0.50 | -0.23 | -32.39% | 412 | 1,165 | 20.95% |
| GS240426C00425000 | 2024-04-19 3:32PM EDT | 425.00 | 0.26 | 0.19 | 0.23 | -0.13 | -33.33% | 368 | 412 | 21.58% |
| GS240426C00430000 | 2024-04-19 3:42PM EDT | 430.00 | 0.10 | 0.08 | 0.13 | -0.11 | -52.38% | 152 | 177 | 23.15% |
| GS240426C00435000 | 2024-04-19 2:56PM EDT | 435.00 | 0.07 | 0.04 | 0.07 | -0.08 | -53.33% | 17 | 105 | 24.32% |
| GS240426C00440000 | 2024-04-19 2:56PM EDT | 440.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 10 | 231 | 26.37% |
| GS240426C00445000 | 2024-04-19 3:53PM EDT | 445.00 | 0.02 | 0.00 | 0.18 | -0.07 | -77.78% | 81 | 113 | 35.06% |
| GS240426C00450000 | 2024-04-19 11:27AM EDT | 450.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 150 | 180 | 30.47% |
| GS240426C00455000 | 2024-04-18 2:51PM EDT | 455.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 35 | 40.23% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 63 | 44.92% |
| GS240426C00465000 | 2024-04-16 12:04PM EDT | 465.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 109 | 42.38% |
| GS240426C00470000 | 2024-04-16 11:21AM EDT | 470.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 90 | 215 | 45.12% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 0.18 | 0.00 | - | - | 1 | 54.10% |
| GS240426C00480000 | 2024-04-15 3:56PM EDT | 480.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 14 | 52.15% |
| GS240426C00485000 | 2024-04-16 9:51AM EDT | 485.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 5 | 8 | 54.88% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-11 2:37PM EDT | 200.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 192.97% |
| GS240426P00265000 | 2024-04-10 3:13PM EDT | 265.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 2 | 119.14% |
| GS240426P00270000 | 2024-04-19 9:47AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 9 | 100.39% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | - | 0.12 | -0.02 | -50.00% | 5 | 7 | 103.52% |
| GS240426P00295000 | 2024-04-11 9:36AM EDT | 295.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 92.38% |
| GS240426P00315000 | 2024-04-17 3:39PM EDT | 315.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 41 | 76 | 61.72% |
| GS240426P00320000 | 2024-04-15 2:53PM EDT | 320.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 47 | 57 | 70.51% |
| GS240426P00325000 | 2024-04-16 11:24AM EDT | 325.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 40 | 87 | 65.53% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 15 | 61.43% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 57.72% |
| GS240426P00340000 | 2024-04-19 3:46PM EDT | 340.00 | 0.02 | 0.01 | 0.03 | -0.72 | -97.30% | 8 | 68 | 46.88% |
| GS240426P00345000 | 2024-04-19 3:49PM EDT | 345.00 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 12 | 28 | 43.36% |
| GS240426P00350000 | 2024-04-19 3:53PM EDT | 350.00 | 0.02 | 0.01 | 0.04 | -0.76 | -97.44% | 70 | 59 | 41.02% |
| GS240426P00355000 | 2024-04-18 3:27PM EDT | 355.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 139 | 39.26% |
| GS240426P00360000 | 2024-04-19 3:27PM EDT | 360.00 | 0.06 | 0.02 | 0.08 | -0.05 | -45.45% | 19 | 149 | 36.82% |
| GS240426P00365000 | 2024-04-19 12:17PM EDT | 365.00 | 0.09 | 0.05 | 0.11 | -0.07 | -43.75% | 3 | 116 | 34.47% |
| GS240426P00370000 | 2024-04-19 12:25PM EDT | 370.00 | 0.14 | 0.09 | 0.13 | -0.04 | -22.22% | 104 | 142 | 31.25% |
| GS240426P00375000 | 2024-04-19 3:27PM EDT | 375.00 | 0.18 | 0.14 | 0.18 | -0.07 | -28.00% | 104 | 174 | 28.61% |
| GS240426P00380000 | 2024-04-19 3:03PM EDT | 380.00 | 0.27 | 0.20 | 0.29 | -0.16 | -37.21% | 59 | 188 | 26.61% |
| GS240426P00385000 | 2024-04-19 3:52PM EDT | 385.00 | 0.47 | 0.34 | 0.51 | -0.17 | -26.56% | 202 | 252 | 25.00% |
| GS240426P00390000 | 2024-04-19 3:59PM EDT | 390.00 | 0.80 | 0.68 | 0.91 | -0.45 | -36.00% | 311 | 425 | 23.46% |
| GS240426P00392500 | 2024-04-19 3:53PM EDT | 392.50 | 1.16 | 1.08 | 1.15 | -0.46 | -28.40% | 390 | 239 | 22.24% |
| GS240426P00395000 | 2024-04-19 3:57PM EDT | 395.00 | 1.60 | 1.47 | 1.65 | -0.60 | -27.27% | 587 | 627 | 22.14% |
| GS240426P00397500 | 2024-04-19 3:44PM EDT | 397.50 | 2.21 | 2.03 | 2.23 | -0.66 | -23.00% | 750 | 250 | 21.66% |
| GS240426P00400000 | 2024-04-19 3:59PM EDT | 400.00 | 2.85 | 2.80 | 3.00 | -1.00 | -25.97% | 1,423 | 678 | 21.31% |
| GS240426P00402500 | 2024-04-19 3:56PM EDT | 402.50 | 3.92 | 3.70 | 4.00 | -0.83 | -17.47% | 253 | 207 | 21.16% |
| GS240426P00405000 | 2024-04-19 3:59PM EDT | 405.00 | 5.21 | 4.85 | 5.15 | -0.89 | -14.59% | 902 | 327 | 20.73% |
| GS240426P00410000 | 2024-04-19 3:59PM EDT | 410.00 | 8.00 | 7.80 | 8.20 | -0.70 | -8.05% | 217 | 232 | 20.41% |
| GS240426P00412500 | 2024-04-19 10:33AM EDT | 412.50 | 8.15 | 9.20 | 10.85 | -0.30 | -3.55% | 5 | 70 | 24.85% |
| GS240426P00415000 | 2024-04-19 3:26PM EDT | 415.00 | 12.18 | 10.95 | 12.90 | +1.44 | +13.41% | 4 | 119 | 25.73% |
| GS240426P00420000 | 2024-04-17 12:25PM EDT | 420.00 | 18.06 | 14.45 | 17.70 | 0.00 | - | 1 | 28 | 30.60% |
| GS240426P00425000 | 2024-04-16 11:59AM EDT | 425.00 | 25.85 | 17.55 | 22.95 | 0.00 | - | 1 | 5 | 38.01% |
| GS240426P00430000 | 2024-04-09 1:11PM EDT | 430.00 | 22.60 | 22.45 | 29.50 | 0.00 | - | 1 | 0 | 53.85% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 32.40 | 39.50 | 0.00 | - | 5 | 0 | 65.11% |
