La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 254,72 +303,83 (+0,85 %) EUR/USD
1,0886 -0,0007 (-0,07 %) Gold future
2 084,20 +27,00 (+1,31 %) Bitcoin EUR
35 643,78 +965,36 (+2,78 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:57PM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201C00200000 | 2023-10-18 1:58PM EST | 200.00 | 103.95 | 138.30 | 140.30 | 0.00 | - | - | 3 | 0.00% |
| GS231201C00210000 | 2023-10-17 8:39AM EST | 210.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS231201C00240000 | 2023-11-28 3:36PM EST | 240.00 | 97.46 | 106.10 | 107.65 | 0.00 | - | 15 | 4 | 278.91% |
| GS231201C00265000 | 2023-11-28 3:36PM EST | 265.00 | 72.46 | 80.80 | 83.20 | 0.00 | - | 15 | 0 | 285.74% |
| GS231201C00285000 | 2023-11-02 8:32AM EST | 285.00 | 26.80 | 61.35 | 62.70 | 0.00 | - | 1 | 0 | 169.92% |
| GS231201C00290000 | 2023-11-01 9:38AM EST | 290.00 | 20.75 | 56.00 | 57.75 | 0.00 | - | 2 | 0 | 164.45% |
| GS231201C00295000 | 2023-11-28 3:37PM EST | 295.00 | 42.47 | 51.25 | 52.85 | 0.00 | - | 15 | 4 | 162.11% |
| GS231201C00300000 | 2023-11-30 1:19PM EST | 300.00 | 41.69 | 46.10 | 47.55 | 0.00 | - | 2 | 4 | 0.00% |
| GS231201C00302500 | 2023-11-24 9:41AM EST | 302.50 | 37.12 | 43.95 | 45.10 | 0.00 | - | 10 | 0 | 101.56% |
| GS231201C00305000 | 2023-11-28 2:09PM EST | 305.00 | 32.15 | 41.65 | 42.75 | 0.00 | - | 640 | 0 | 124.22% |
| GS231201C00307500 | 2023-11-28 1:45PM EST | 307.50 | 29.00 | 39.20 | 40.35 | 0.00 | - | 35 | 0 | 126.76% |
| GS231201C00310000 | 2023-11-30 1:52PM EST | 310.00 | 31.00 | 36.60 | 37.55 | 0.00 | - | 22 | 20 | 0.00% |
| GS231201C00312500 | 2023-11-21 1:01PM EST | 312.50 | 23.00 | 33.70 | 35.20 | 0.00 | - | 2 | 0 | 98.83% |
| GS231201C00315000 | 2023-11-30 2:02PM EST | 315.00 | 26.48 | 31.85 | 32.45 | 0.00 | - | 30 | 35 | 0.00% |
| GS231201C00317500 | 2023-11-28 1:45PM EST | 317.50 | 18.70 | 28.95 | 29.90 | 0.00 | - | 35 | 0 | 0.00% |
| GS231201C00320000 | 2023-11-28 3:44PM EST | 320.00 | 18.30 | 26.35 | 28.00 | 0.00 | - | 2,822 | 0 | 99.90% |
| GS231201C00322500 | 2023-11-28 1:45PM EST | 322.50 | 13.90 | 24.40 | 24.90 | 0.00 | - | 31 | 0 | 0.00% |
| GS231201C00325000 | 2023-11-29 12:20PM EST | 325.00 | 14.66 | 21.70 | 22.75 | 0.00 | - | 18 | 18 | 71.00% |
| GS231201C00327500 | 2023-11-29 11:53AM EST | 327.50 | 15.19 | 19.30 | 19.90 | +3.69 | +32.09% | 1 | 1 | 0.00% |
| GS231201C00330000 | 2023-11-29 3:39PM EST | 330.00 | 12.69 | 16.65 | 17.40 | +2.04 | +19.15% | 1 | 10 | 0.00% |
| GS231201C00332500 | 2023-12-01 10:09AM EST | 332.50 | 10.89 | 14.35 | 14.80 | +1.93 | +21.54% | 1 | 13 | 0.00% |
| GS231201C00335000 | 2023-12-01 11:27AM EST | 335.00 | 9.00 | 11.80 | 12.35 | +2.90 | +47.54% | 21 | 140 | 0.00% |
| GS231201C00337500 | 2023-12-01 12:32PM EST | 337.50 | 9.50 | 9.40 | 9.85 | +5.40 | +131.71% | 29 | 269 | 0.00% |
| GS231201C00340000 | 2023-12-01 12:36PM EST | 340.00 | 7.40 | 6.90 | 7.30 | +4.91 | +197.19% | 252 | 1,414 | 0.00% |
| GS231201C00342500 | 2023-12-01 12:42PM EST | 342.50 | 4.45 | 4.45 | 5.00 | +3.28 | +280.34% | 1,126 | 1,229 | 0.00% |
| GS231201C00345000 | 2023-12-01 12:40PM EST | 345.00 | 2.19 | 2.05 | 2.37 | +1.71 | +356.25% | 1,651 | 1,355 | 0.00% |
| GS231201C00347500 | 2023-12-01 12:39PM EST | 347.50 | 0.56 | 0.44 | 0.57 | +0.39 | +229.41% | 867 | 812 | 7.33% |
| GS231201C00350000 | 2023-12-01 12:42PM EST | 350.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 240 | 1,005 | 8.99% |
| GS231201C00352500 | 2023-12-01 12:17PM EST | 352.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 9 | 178 | 13.28% |
| GS231201C00355000 | 2023-12-01 12:17PM EST | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 199 | 18.75% |
| GS231201C00357500 | 2023-11-30 10:43AM EST | 357.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 24.22% |
| GS231201C00360000 | 2023-11-29 1:20PM EST | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 56 | 29.30% |
| GS231201C00362500 | 2023-11-30 10:03AM EST | 362.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 31.25% |
| GS231201C00365000 | 2023-12-01 11:50AM EST | 365.00 | 0.07 | 0.00 | 0.02 | +0.05 | +250.00% | 10 | 27 | 39.06% |
| GS231201C00370000 | 2023-11-24 10:51AM EST | 370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 44.53% |
| GS231201C00380000 | 2023-11-20 11:14AM EST | 380.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 57.81% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201P00200000 | 2023-11-27 11:07AM EST | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 334.38% |
| GS231201P00220000 | 2023-11-28 11:10AM EST | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 281.25% |
| GS231201P00225000 | 2023-11-01 9:26AM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 100.00% |
| GS231201P00230000 | 2023-11-02 11:33AM EST | 230.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 256.25% |
| GS231201P00235000 | 2023-11-07 9:41AM EST | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 92 | 243.75% |
| GS231201P00240000 | 2023-11-20 9:46AM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 231.25% |
| GS231201P00245000 | 2023-11-02 2:48PM EST | 245.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 2 | 218.75% |
| GS231201P00250000 | 2023-11-21 12:47PM EST | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 206.25% |
| GS231201P00255000 | 2023-11-17 10:23AM EST | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 46 | 193.75% |
| GS231201P00260000 | 2023-11-28 2:14PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 184.38% |
| GS231201P00265000 | 2023-11-09 1:46PM EST | 265.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 34 | 171.88% |
| GS231201P00270000 | 2023-11-27 2:49PM EST | 270.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 56 | 160.94% |
| GS231201P00275000 | 2023-11-29 9:52AM EST | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 75 | 150.00% |
| GS231201P00280000 | 2023-11-27 12:14PM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 61 | 140.63% |
| GS231201P00285000 | 2023-11-29 12:41PM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 37 | 128.13% |
| GS231201P00290000 | 2023-11-30 10:13AM EST | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 191 | 118.75% |
| GS231201P00295000 | 2023-11-30 1:41PM EST | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 107.81% |
| GS231201P00297500 | 2023-11-20 9:50AM EST | 297.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 103.13% |
| GS231201P00300000 | 2023-11-30 1:41PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 98.44% |
| GS231201P00302500 | 2023-11-30 9:32AM EST | 302.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 93.75% |
| GS231201P00305000 | 2023-11-30 1:42PM EST | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 86 | 87.50% |
| GS231201P00307500 | 2023-11-28 11:26AM EST | 307.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 21 | 41 | 82.81% |
| GS231201P00310000 | 2023-11-30 1:42PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 180 | 71.88% |
| GS231201P00312500 | 2023-11-30 3:53PM EST | 312.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 86 | 73.44% |
| GS231201P00315000 | 2023-11-30 3:54PM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 297 | 62.50% |
| GS231201P00317500 | 2023-11-30 2:39PM EST | 317.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 93 | 62.50% |
| GS231201P00320000 | 2023-12-01 10:13AM EST | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 543 | 57.81% |
| GS231201P00322500 | 2023-12-01 12:24PM EST | 322.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 30 | 138 | 53.13% |
| GS231201P00325000 | 2023-11-30 2:27PM EST | 325.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 560 | 50.00% |
| GS231201P00327500 | 2023-12-01 10:17AM EST | 327.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 33 | 615 | 46.88% |
| GS231201P00330000 | 2023-12-01 12:24PM EST | 330.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 27 | 760 | 41.41% |
| GS231201P00332500 | 2023-12-01 12:09PM EST | 332.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 25 | 512 | 35.94% |
| GS231201P00335000 | 2023-12-01 11:29AM EST | 335.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 65 | 384 | 30.47% |
| GS231201P00337500 | 2023-12-01 12:16PM EST | 337.50 | 0.01 | 0.00 | 0.02 | -0.37 | -97.37% | 149 | 406 | 25.00% |
| GS231201P00340000 | 2023-12-01 12:33PM EST | 340.00 | 0.01 | 0.00 | 0.03 | -0.93 | -98.94% | 306 | 385 | 20.90% |
| GS231201P00342500 | 2023-12-01 12:41PM EST | 342.50 | 0.02 | 0.01 | 0.04 | -2.45 | -99.19% | 121 | 122 | 15.63% |
| GS231201P00345000 | 2023-12-01 12:35PM EST | 345.00 | 0.11 | 0.09 | 0.14 | -3.84 | -97.22% | 81 | 45 | 12.40% |
| GS231201P00347500 | 2023-12-01 12:34PM EST | 347.50 | 0.87 | 0.81 | 0.95 | -2.83 | -76.49% | 27 | 50 | 13.60% |
| GS231201P00350000 | 2023-11-30 1:44PM EST | 350.00 | 8.47 | 2.50 | 3.10 | 0.00 | - | 42 | 40 | 22.02% |
| GS231201P00352500 | 2023-11-29 1:00PM EST | 352.50 | 11.60 | 5.15 | 5.60 | 0.00 | - | 1 | 1 | 32.37% |
| GS231201P00355000 | 2023-11-28 1:02PM EST | 355.00 | 22.25 | 7.65 | 8.15 | 0.00 | - | 1 | 1 | 42.73% |
| GS231201P00360000 | 2023-11-15 10:59AM EST | 360.00 | 25.00 | 12.40 | 13.15 | 0.00 | - | - | 3 | 59.77% |
| GS231201P00365000 | 2023-10-18 12:12PM EST | 365.00 | 61.80 | 27.30 | 28.80 | 0.00 | - | - | 2 | 242.31% |
| GS231201P00370000 | 2023-11-10 3:44PM EST | 370.00 | 46.00 | 21.95 | 23.50 | 0.00 | - | 1 | 1 | 73.44% |
| GS231201P00375000 | 2023-10-18 11:07AM EST | 375.00 | 73.00 | 37.40 | 38.90 | 0.00 | - | - | 1 | 288.60% |
| GS231201P00380000 | 2023-11-30 2:47PM EST | 380.00 | 38.80 | 32.55 | 33.15 | 0.00 | - | 30 | 0 | 104.30% |
| GS231201P00385000 | 2023-10-17 9:15AM EST | 385.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS231201P00390000 | 2023-11-17 3:34PM EST | 390.00 | 53.40 | 42.55 | 43.20 | 0.00 | - | 1 | 0 | 129.10% |
| GS231201P00400000 | 2023-11-21 10:24AM EST | 400.00 | 65.86 | 52.55 | 54.10 | 0.00 | - | - | 0 | 173.93% |
| GS231201P00430000 | 2023-11-21 11:52AM EST | 430.00 | 95.86 | 81.70 | 83.65 | 0.00 | - | - | 0 | 193.36% |
| GS231201P00460000 | 2023-11-21 10:24AM EST | 460.00 | 125.79 | 112.10 | 113.70 | 0.00 | - | - | 0 | 267.77% |
