La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 405,58 +312,40 (+0,51 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00155000 | 2024-05-10 10:40AM EDT | 155.00 | 302.62 | 310.55 | 315.20 | 0.00 | - | 1 | 2 | 51.17% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 267.00 | 275.00 | 0.00 | - | 1 | 23 | 60.45% |
| GS250117C00200000 | 2024-05-07 9:40AM EDT | 200.00 | 247.20 | 264.50 | 270.75 | 0.00 | - | 10 | 58 | 62.22% |
| GS250117C00210000 | 2024-05-14 10:33AM EDT | 210.00 | 251.00 | 254.85 | 262.85 | 0.00 | - | 1 | 8 | 66.20% |
| GS250117C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 230.50 | 245.30 | 251.45 | 0.00 | - | 2 | 37 | 58.48% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 188.00 | 196.60 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-05-09 11:40AM EDT | 250.00 | 203.75 | 216.35 | 224.45 | 0.00 | - | 20 | 79 | 57.42% |
| GS250117C00260000 | 2024-05-09 9:49AM EDT | 260.00 | 192.40 | 206.85 | 213.00 | 0.00 | - | 2 | 8 | 51.15% |
| GS250117C00270000 | 2024-05-08 3:02PM EDT | 270.00 | 201.75 | 197.35 | 203.45 | +21.02 | +11.63% | 1 | 37 | 49.42% |
| GS250117C00280000 | 2024-04-17 1:48PM EDT | 280.00 | 131.50 | 187.75 | 194.05 | 0.00 | - | 1 | 71 | 47.97% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250117C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 148.47 | 168.85 | 175.15 | 0.00 | - | 1 | 572 | 44.70% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 310.00 | 120.00 | 159.35 | 165.80 | 0.00 | - | 1 | 459 | 43.17% |
| GS250117C00320000 | 2024-05-07 2:24PM EDT | 320.00 | 153.75 | 151.55 | 156.45 | +21.90 | +16.61% | 1 | 1,042 | 41.58% |
| GS250117C00330000 | 2024-05-15 2:52PM EDT | 330.00 | 141.05 | 142.40 | 147.05 | 0.00 | - | 1 | 542 | 39.88% |
| GS250117C00340000 | 2024-05-17 9:42AM EDT | 340.00 | 134.62 | 134.80 | 139.40 | +7.62 | +6.00% | 3 | 370 | 40.38% |
| GS250117C00350000 | 2024-05-16 10:54AM EDT | 350.00 | 126.80 | 125.80 | 130.45 | 0.00 | - | 1 | 1,149 | 39.01% |
| GS250117C00360000 | 2024-05-16 1:04PM EDT | 360.00 | 117.00 | 115.55 | 120.10 | 0.00 | - | 1 | 241 | 36.01% |
| GS250117C00370000 | 2024-05-17 11:22AM EDT | 370.00 | 108.71 | 108.50 | 110.05 | +2.71 | +2.56% | 7 | 570 | 33.41% |
| GS250117C00380000 | 2024-05-17 2:10PM EDT | 380.00 | 100.21 | 99.90 | 101.55 | +10.66 | +11.90% | 1 | 998 | 32.41% |
| GS250117C00390000 | 2024-05-13 1:06PM EDT | 390.00 | 81.61 | 91.70 | 93.60 | 0.00 | - | 7 | 2,299 | 31.77% |
| GS250117C00400000 | 2024-05-17 2:00PM EDT | 400.00 | 84.00 | 83.75 | 85.05 | +1.57 | +1.90% | 3 | 1,902 | 30.42% |
| GS250117C00410000 | 2024-05-17 9:57AM EDT | 410.00 | 76.35 | 76.05 | 77.60 | +2.60 | +3.53% | 2 | 465 | 29.85% |
| GS250117C00420000 | 2024-05-17 12:21PM EDT | 420.00 | 70.20 | 68.65 | 71.45 | +1.26 | +1.83% | 1 | 776 | 30.07% |
| GS250117C00430000 | 2024-05-17 11:22AM EDT | 430.00 | 62.41 | 61.60 | 64.40 | +1.99 | +3.29% | 9 | 646 | 29.34% |
| GS250117C00440000 | 2024-05-16 2:38PM EDT | 440.00 | 54.21 | 54.95 | 56.25 | 0.00 | - | 3 | 800 | 27.63% |
| GS250117C00450000 | 2024-05-17 3:30PM EDT | 450.00 | 49.28 | 48.75 | 50.35 | +1.18 | +2.45% | 35 | 1,030 | 27.31% |
| GS250117C00460000 | 2024-05-17 2:17PM EDT | 460.00 | 42.85 | 43.20 | 44.45 | +1.20 | +2.88% | 7 | 839 | 26.74% |
| GS250117C00470000 | 2024-05-17 2:10PM EDT | 470.00 | 38.01 | 37.85 | 38.85 | +0.16 | +0.42% | 8 | 323 | 26.13% |
| GS250117C00480000 | 2024-05-17 2:15PM EDT | 480.00 | 32.75 | 32.85 | 33.65 | +1.80 | +5.82% | 9 | 645 | 25.53% |
| GS250117C00490000 | 2024-05-17 2:20PM EDT | 490.00 | 28.37 | 28.30 | 29.65 | +0.27 | +0.96% | 4 | 572 | 25.47% |
| GS250117C00500000 | 2024-05-17 3:22PM EDT | 500.00 | 24.55 | 24.35 | 25.25 | -0.20 | -0.81% | 42 | 1,708 | 24.89% |
| GS250117C00510000 | 2024-05-15 1:18PM EDT | 510.00 | 20.00 | 20.75 | 21.50 | 0.00 | - | 3 | 485 | 24.49% |
| GS250117C00520000 | 2024-05-16 3:59PM EDT | 520.00 | 17.53 | 17.85 | 18.60 | 0.00 | - | 1 | 329 | 24.43% |
| GS250117C00530000 | 2024-05-17 12:44PM EDT | 530.00 | 15.72 | 14.90 | 15.60 | +0.53 | +3.49% | 5 | 147 | 24.04% |
| GS250117C00540000 | 2024-05-15 2:53PM EDT | 540.00 | 12.20 | 12.70 | 13.20 | 0.00 | - | 13 | 97 | 23.87% |
| GS250117C00550000 | 2024-05-17 2:32PM EDT | 550.00 | 10.75 | 10.50 | 12.35 | +0.40 | +3.86% | 30 | 121 | 24.75% |
| GS250117C00560000 | 2024-05-16 10:45AM EDT | 560.00 | 8.95 | 8.95 | 9.35 | 0.00 | - | 3 | 263 | 23.59% |
| GS250117C00570000 | 2024-05-17 12:22PM EDT | 570.00 | 7.90 | 7.25 | 7.85 | +0.70 | +9.72% | 1 | 69 | 23.51% |
| GS250117C00580000 | 2024-05-15 2:33PM EDT | 580.00 | 6.15 | 6.20 | 6.55 | +0.19 | +3.19% | 20 | 658 | 23.41% |
| GS250117C00590000 | 2024-05-16 3:18PM EDT | 590.00 | 5.19 | 5.20 | 5.50 | 0.00 | - | 1 | 14 | 23.39% |
| GS250117C00600000 | 2024-05-17 1:37PM EDT | 600.00 | 4.60 | 4.10 | 4.60 | +0.20 | +4.55% | 5 | 70 | 23.37% |
| GS250117C00620000 | 2024-05-17 1:36PM EDT | 620.00 | 3.20 | 3.00 | 3.25 | +0.57 | +21.67% | 7 | 29 | 23.44% |
| GS250117C00660000 | 2024-05-15 2:33PM EDT | 660.00 | 1.46 | 1.44 | 1.68 | 0.00 | - | 1 | 15 | 23.80% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-05-13 9:30AM EDT | 150.00 | 0.11 | 0.05 | 0.41 | +0.03 | +37.50% | 5 | 2,066 | 55.37% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 58.57% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 56.64% |
| GS250117P00165000 | 2024-04-29 3:28PM EDT | 165.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 9 | 222 | 50.68% |
| GS250117P00170000 | 2024-05-10 9:47AM EDT | 170.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 1 | 143 | 50.02% |
| GS250117P00175000 | 2024-04-24 9:45AM EDT | 175.00 | 0.44 | 0.07 | 0.46 | 0.00 | - | 1 | 42 | 52.49% |
| GS250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.50 | 0.01 | 0.47 | 0.00 | - | 2 | 250 | 51.22% |
| GS250117P00185000 | 2024-05-14 9:48AM EDT | 185.00 | 0.29 | 0.01 | 0.42 | 0.00 | - | 3 | 30 | 49.12% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.11 | 0.47 | 0.00 | - | 1 | 189 | 48.51% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.12 | 4.55 | 0.00 | - | 1 | 293 | 60.78% |
| GS250117P00200000 | 2024-05-17 10:11AM EDT | 200.00 | 0.35 | 0.13 | 0.56 | -0.09 | -20.45% | 30 | 643 | 47.05% |
| GS250117P00210000 | 2024-05-07 2:12PM EDT | 210.00 | 0.56 | 0.17 | 0.62 | 0.00 | - | 20 | 121 | 45.18% |
| GS250117P00220000 | 2024-05-16 10:12AM EDT | 220.00 | 0.50 | 0.21 | 0.70 | 0.00 | - | 12 | 480 | 43.53% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 0.27 | 0.66 | 0.00 | - | 2 | 345 | 40.82% |
| GS250117P00240000 | 2024-05-15 11:57AM EDT | 240.00 | 0.72 | 0.54 | 0.74 | 0.00 | - | 3 | 489 | 39.26% |
| GS250117P00250000 | 2024-05-08 10:13AM EDT | 250.00 | 1.15 | 0.67 | 0.89 | 0.00 | - | 1 | 793 | 38.16% |
| GS250117P00260000 | 2024-05-16 10:02AM EDT | 260.00 | 1.00 | 0.83 | 1.07 | 0.00 | - | 3 | 902 | 37.11% |
| GS250117P00270000 | 2024-05-09 10:55AM EDT | 270.00 | 1.42 | 1.05 | 1.23 | 0.00 | - | 125 | 1,773 | 35.83% |
| GS250117P00280000 | 2024-05-15 12:02PM EDT | 280.00 | 1.45 | 1.28 | 1.45 | 0.00 | - | 1 | 694 | 34.75% |
| GS250117P00290000 | 2024-05-17 11:20AM EDT | 290.00 | 1.73 | 1.45 | 1.71 | -0.02 | -1.14% | 1 | 851 | 33.70% |
| GS250117P00300000 | 2024-05-16 10:26AM EDT | 300.00 | 2.00 | 1.74 | 2.01 | 0.00 | - | 1 | 3,342 | 32.67% |
| GS250117P00310000 | 2024-05-15 3:40PM EDT | 310.00 | 2.40 | 2.17 | 2.37 | 0.00 | - | 2 | 1,568 | 31.70% |
| GS250117P00320000 | 2024-05-17 2:01PM EDT | 320.00 | 2.75 | 2.56 | 2.79 | -0.03 | -1.08% | 7 | 1,526 | 30.73% |
| GS250117P00330000 | 2024-05-17 1:35PM EDT | 330.00 | 3.20 | 3.05 | 3.30 | -0.09 | -2.74% | 13 | 1,519 | 29.84% |
| GS250117P00340000 | 2024-05-16 3:59PM EDT | 340.00 | 4.00 | 3.65 | 3.95 | 0.00 | - | 47 | 2,355 | 29.06% |
| GS250117P00350000 | 2024-05-17 9:42AM EDT | 350.00 | 4.60 | 4.40 | 4.65 | -0.10 | -2.13% | 20 | 2,371 | 28.19% |
| GS250117P00360000 | 2024-05-15 9:59AM EDT | 360.00 | 5.90 | 5.20 | 5.75 | 0.00 | - | 34 | 1,414 | 27.75% |
| GS250117P00370000 | 2024-05-14 11:05AM EDT | 370.00 | 7.30 | 6.15 | 6.55 | 0.00 | - | 1 | 462 | 26.67% |
| GS250117P00380000 | 2024-05-16 10:53AM EDT | 380.00 | 7.75 | 7.55 | 9.25 | 0.00 | - | 3 | 1,359 | 27.64% |
| GS250117P00390000 | 2024-05-16 2:43PM EDT | 390.00 | 9.50 | 8.95 | 9.35 | 0.00 | - | 6 | 1,343 | 25.42% |
| GS250117P00400000 | 2024-05-17 10:14AM EDT | 400.00 | 11.12 | 10.65 | 11.35 | -0.23 | -2.03% | 1 | 964 | 25.04% |
| GS250117P00410000 | 2024-05-14 9:30AM EDT | 410.00 | 16.03 | 12.60 | 13.40 | 0.00 | - | 1 | 490 | 24.44% |
| GS250117P00420000 | 2024-05-17 10:56AM EDT | 420.00 | 15.55 | 15.00 | 15.70 | -0.76 | -4.66% | 1 | 429 | 23.80% |
| GS250117P00430000 | 2024-05-15 12:14PM EDT | 430.00 | 18.50 | 17.40 | 18.45 | -0.73 | -3.80% | 1 | 96 | 23.26% |
| GS250117P00440000 | 2024-05-16 12:50PM EDT | 440.00 | 21.22 | 20.70 | 21.55 | 0.00 | - | 5 | 237 | 22.70% |
| GS250117P00450000 | 2024-05-17 2:42PM EDT | 450.00 | 25.05 | 24.00 | 25.10 | -0.45 | -1.76% | 6 | 285 | 22.19% |
| GS250117P00460000 | 2024-05-17 2:24PM EDT | 460.00 | 29.35 | 28.10 | 29.05 | +0.65 | +2.26% | 7 | 275 | 21.65% |
| GS250117P00470000 | 2024-05-17 9:38AM EDT | 470.00 | 33.50 | 30.95 | 33.30 | 0.00 | - | 2 | 295 | 21.02% |
| GS250117P00480000 | 2024-05-13 9:37AM EDT | 480.00 | 43.98 | 37.25 | 38.20 | 0.00 | - | 110 | 112 | 20.49% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 490.00 | 73.05 | 42.65 | 44.00 | 0.00 | - | 1 | 1 | 20.24% |
| GS250117P00500000 | 2024-05-15 11:21AM EDT | 500.00 | 51.71 | 48.25 | 50.05 | 0.00 | - | 110 | 48 | 19.83% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 62.65% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 66.08% |
| GS250117P00530000 | 2024-05-06 10:39AM EDT | 530.00 | 90.34 | 67.90 | 71.15 | 0.00 | - | - | 2 | 18.70% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 112.40% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 119.16% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 58.43% |
| GS250117P00620000 | 2024-04-29 9:40AM EDT | 620.00 | 190.05 | 149.80 | 158.60 | 0.00 | - | 10 | 0 | 27.82% |
| GS250117P00640000 | 2024-05-06 10:36AM EDT | 640.00 | 198.15 | 171.10 | 176.85 | 0.00 | - | - | 3 | 27.54% |
| GS250117P00660000 | 2024-05-10 9:32AM EDT | 660.00 | 203.13 | 189.70 | 196.80 | 0.00 | - | - | 5 | 29.39% |
| GS250117P00680000 | 2024-05-13 9:34AM EDT | 680.00 | 219.90 | 213.50 | 219.45 | 0.00 | - | 5 | 5 | 34.97% |
