La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 757,36 +509,28 (+0,81 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00200000 | 2024-05-03 12:31PM EDT | 200.00 | 241.10 | 257.00 | 266.00 | 0.00 | - | 1 | 1 | 61.39% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 300.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 50.99% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 320.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 330.00 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 34.49% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 340.00 | 112.30 | 129.15 | 136.00 | 0.00 | - | 1 | 17 | 38.87% |
| GS250321C00350000 | 2024-05-22 10:52AM EDT | 350.00 | 128.50 | 120.10 | 126.90 | 0.00 | - | 1 | 23 | 37.25% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 360.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 370.00 | 102.10 | 104.35 | 108.30 | 0.00 | - | 1 | 34 | 33.54% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 380.00 | 87.60 | 95.70 | 100.80 | 0.00 | - | 2 | 15 | 33.14% |
| GS250321C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 89.70 | 88.45 | 92.15 | 0.00 | - | 1 | 9 | 31.66% |
| GS250321C00400000 | 2024-05-20 11:14AM EDT | 400.00 | 90.81 | 80.55 | 83.80 | 0.00 | - | 1 | 68 | 30.32% |
| GS250321C00410000 | 2024-05-15 2:58PM EDT | 410.00 | 78.60 | 73.00 | 76.75 | 0.00 | - | 11 | 36 | 29.80% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 420.00 | 74.40 | 67.80 | 70.75 | 0.00 | - | 1 | 120 | 29.80% |
| GS250321C00430000 | 2024-05-10 1:17PM EDT | 430.00 | 62.64 | 61.05 | 63.05 | +4.01 | +6.84% | 1 | 63 | 28.48% |
| GS250321C00440000 | 2024-05-15 2:10PM EDT | 440.00 | 56.10 | 54.95 | 57.80 | -2.21 | -3.79% | 1 | 142 | 28.57% |
| GS250321C00450000 | 2024-05-23 2:59PM EDT | 450.00 | 48.10 | 48.55 | 52.00 | 0.00 | - | 1 | 105 | 28.10% |
| GS250321C00460000 | 2024-05-22 1:07PM EDT | 460.00 | 46.00 | 39.40 | 44.70 | 0.00 | - | 2 | 111 | 26.53% |
| GS250321C00470000 | 2024-05-24 10:43AM EDT | 470.00 | 40.77 | 37.45 | 39.65 | -3.43 | -7.76% | 1 | 38 | 26.13% |
| GS250321C00480000 | 2024-05-24 10:43AM EDT | 480.00 | 35.90 | 33.70 | 35.45 | -4.10 | -10.25% | 1 | 16 | 26.04% |
| GS250321C00490000 | 2024-05-20 2:08PM EDT | 490.00 | 32.60 | 29.55 | 31.30 | 0.00 | - | 1 | 78 | 25.77% |
| GS250321C00500000 | 2024-05-20 2:29PM EDT | 500.00 | 29.03 | 24.90 | 27.35 | 0.00 | - | 1 | 172 | 25.41% |
| GS250321C00510000 | 2024-05-24 10:58AM EDT | 510.00 | 23.80 | 22.25 | 23.25 | +0.60 | +2.59% | 25 | 31 | 24.75% |
| GS250321C00520000 | 2024-05-10 10:48AM EDT | 520.00 | 19.30 | 19.20 | 21.55 | 0.00 | - | 24 | 49 | 25.42% |
| GS250321C00530000 | 2024-05-15 10:07AM EDT | 530.00 | 18.54 | 16.50 | 17.55 | 0.00 | - | 1 | 30 | 24.40% |
| GS250321C00540000 | 2024-05-10 10:48AM EDT | 540.00 | 14.50 | 14.15 | 15.90 | 0.00 | - | 5 | 8 | 24.77% |
| GS250321C00550000 | 2024-05-24 2:00PM EDT | 550.00 | 13.00 | 12.25 | 13.90 | -0.47 | -3.49% | 17 | 92 | 24.75% |
| GS250321C00560000 | 2024-05-15 10:23AM EDT | 560.00 | 11.80 | 10.00 | 11.25 | 0.00 | - | 6 | 11 | 24.02% |
| GS250321C00570000 | 2024-03-22 10:58AM EDT | 570.00 | 4.25 | 3.20 | 3.45 | 0.00 | - | 2 | 2 | 17.53% |
| GS250321C00580000 | 2024-04-12 9:51AM EDT | 580.00 | 2.55 | 7.10 | 10.90 | 0.00 | - | 1 | 7 | 26.21% |
| GS250321C00590000 | 2024-05-14 10:53AM EDT | 590.00 | 7.45 | 6.35 | 7.35 | 0.00 | - | 15 | 55 | 24.07% |
| GS250321C00600000 | 2024-05-21 1:42PM EDT | 600.00 | 6.90 | 5.10 | 6.45 | 0.00 | - | 40 | 69 | 24.19% |
| GS250321C00620000 | 2024-05-15 3:39PM EDT | 620.00 | 4.60 | 3.90 | 4.90 | 0.00 | - | 7 | 241 | 24.34% |
| GS250321C00640000 | 2024-05-17 11:17AM EDT | 640.00 | 3.60 | 2.79 | 4.80 | 0.00 | - | 1 | 17 | 26.03% |
| GS250321C00660000 | 2024-05-20 1:47PM EDT | 660.00 | 2.57 | 1.59 | 2.93 | 0.00 | - | 4 | 7 | 24.83% |
| GS250321C00680000 | 2024-05-20 9:38AM EDT | 680.00 | 2.20 | 0.97 | 2.28 | 0.00 | - | 1 | 11 | 25.09% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-05-06 1:26PM EDT | 195.00 | 0.76 | 0.00 | 1.15 | 0.00 | - | 7 | 45 | 47.99% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 1.20 | 0.00 | 1.59 | 0.00 | - | - | 2 | 49.28% |
| GS250321P00210000 | 2024-05-07 12:05PM EDT | 210.00 | 0.82 | 0.00 | 7.10 | 0.00 | - | 3 | 38 | 54.47% |
| GS250321P00230000 | 2024-05-23 3:17PM EDT | 230.00 | 1.00 | 0.22 | 1.63 | 0.00 | - | 6 | 88 | 42.00% |
| GS250321P00240000 | 2024-04-03 9:42AM EDT | 240.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| GS250321P00250000 | 2024-05-20 2:11PM EDT | 250.00 | 1.25 | 1.07 | 1.76 | 0.00 | - | 13 | 42 | 38.06% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 270.00 | 3.50 | 1.13 | 2.29 | 0.00 | - | 2 | 5 | 35.64% |
| GS250321P00280000 | 2024-05-02 9:54AM EDT | 280.00 | 3.63 | 1.41 | 2.62 | 0.00 | - | 1 | 8 | 34.51% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 290.00 | 6.65 | 1.18 | 4.65 | 0.00 | - | 3 | 25 | 37.06% |
| GS250321P00300000 | 2024-05-20 9:30AM EDT | 300.00 | 2.72 | 2.16 | 3.50 | 0.00 | - | 1 | 24 | 32.52% |
| GS250321P00310000 | 2024-05-17 1:08PM EDT | 310.00 | 3.40 | 2.65 | 4.00 | 0.00 | - | 2 | 3 | 31.49% |
| GS250321P00320000 | 2024-05-22 1:37PM EDT | 320.00 | 3.88 | 3.70 | 4.25 | 0.00 | - | 20 | 29 | 29.91% |
| GS250321P00330000 | 2024-05-24 2:11PM EDT | 330.00 | 4.60 | 4.40 | 4.95 | -0.30 | -6.12% | 7 | 22 | 29.06% |
| GS250321P00340000 | 2024-05-23 10:45AM EDT | 340.00 | 5.75 | 5.20 | 6.15 | 0.00 | - | 4 | 66 | 28.79% |
| GS250321P00350000 | 2024-05-23 3:58PM EDT | 350.00 | 6.97 | 6.15 | 6.80 | 0.00 | - | 52 | 808 | 27.57% |
| GS250321P00360000 | 2024-05-22 2:34PM EDT | 360.00 | 7.95 | 7.30 | 8.00 | 0.00 | - | 1 | 181 | 26.91% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 370.00 | 10.25 | 8.65 | 10.10 | 0.00 | - | 3 | 83 | 27.00% |
| GS250321P00380000 | 2024-05-15 11:52AM EDT | 380.00 | 10.45 | 10.10 | 11.05 | -0.15 | -1.42% | 1 | 18 | 25.70% |
| GS250321P00390000 | 2024-05-23 1:05PM EDT | 390.00 | 12.60 | 12.00 | 13.10 | 0.00 | - | 30 | 102 | 25.28% |
| GS250321P00400000 | 2024-05-10 1:04PM EDT | 400.00 | 17.35 | 14.10 | 15.10 | 0.00 | - | 22 | 38 | 24.59% |
| GS250321P00410000 | 2024-05-23 10:27AM EDT | 410.00 | 17.65 | 16.50 | 17.95 | 0.00 | - | 4 | 287 | 24.34% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 420.00 | 19.00 | 19.30 | 20.65 | 0.00 | - | 10 | 23 | 23.74% |
| GS250321P00430000 | 2024-05-16 3:07PM EDT | 430.00 | 22.48 | 22.35 | 23.35 | +0.58 | +2.65% | 1 | 11 | 22.93% |
| GS250321P00440000 | 2024-05-16 2:34PM EDT | 440.00 | 25.30 | 25.80 | 27.75 | 0.00 | - | 112 | 248 | 23.00% |
| GS250321P00450000 | 2024-05-23 3:58PM EDT | 450.00 | 31.50 | 29.60 | 30.80 | 0.00 | - | 1 | 10 | 21.97% |
| GS250321P00460000 | 2024-05-20 2:29PM EDT | 460.00 | 33.13 | 33.70 | 35.85 | 0.00 | - | 2 | 214 | 21.92% |
| GS250321P00470000 | 2024-05-22 3:49PM EDT | 470.00 | 39.45 | 38.35 | 39.95 | 0.00 | - | 4 | 10 | 21.05% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 68.60 | 42.15 | 45.80 | 0.00 | - | - | 3 | 20.97% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 490.00 | 76.10 | 47.20 | 51.40 | 0.00 | - | - | 2 | 20.47% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 84.00 | 54.75 | 58.50 | 0.00 | - | - | 3 | 20.65% |
| GS250321P00510000 | 2024-05-15 11:21AM EDT | 510.00 | 60.80 | 59.60 | 64.75 | 0.00 | - | 110 | 110 | 20.03% |
| GS250321P00520000 | 2024-05-10 9:37AM EDT | 520.00 | 72.49 | 67.05 | 71.75 | 0.00 | - | 19 | 10 | 19.63% |
| GS250321P00640000 | 2024-05-03 3:13PM EDT | 640.00 | 201.95 | 177.00 | 186.00 | 0.00 | - | 309 | 135 | 28.99% |
