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
61 435,48 +248,80 (+0,41 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 224.40 | 229.85 | 0.00 | - | 8 | 8 | 0.00% |
| GS250620C00165000 | 2023-07-17 10:02AM EDT | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 254.00 | 264.00 | 0.00 | - | 10 | 11 | 54.44% |
| GS250620C00220000 | 2024-01-23 12:01PM EDT | 220.00 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620C00230000 | 2024-03-25 1:53PM EDT | 230.00 | 181.47 | 196.10 | 199.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS250620C00240000 | 2023-12-14 1:19PM EDT | 240.00 | 154.45 | 141.50 | 147.55 | 0.00 | - | 2 | 2 | 0.00% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 250.00 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 0.00% |
| GS250620C00260000 | 2024-03-01 1:20PM EDT | 260.00 | 138.94 | 164.15 | 169.65 | 0.00 | - | 2 | 26 | 0.00% |
| GS250620C00270000 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 190.00 | 200.00 | 0.00 | - | 2 | 67 | 45.69% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 290.00 | 125.40 | 180.00 | 189.00 | 0.00 | - | 2 | 12 | 42.10% |
| GS250620C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 153.33 | 174.85 | 181.60 | 0.00 | - | 1 | 24 | 42.70% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 166.50 | 172.40 | 0.00 | - | 2 | 21 | 41.18% |
| GS250620C00320000 | 2024-05-10 9:36AM EDT | 320.00 | 150.58 | 155.15 | 163.65 | 0.00 | - | 1 | 14 | 40.09% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 330.00 | 146.85 | 149.20 | 154.90 | 0.00 | - | 1 | 31 | 38.93% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 340.00 | 112.65 | 139.15 | 143.90 | 0.00 | - | 2 | 82 | 35.77% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 350.00 | 134.32 | 129.10 | 136.40 | +0.96 | +0.72% | 3 | 120 | 35.65% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 360.00 | 97.50 | 124.10 | 127.20 | 0.00 | - | 2 | 93 | 34.03% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 370.00 | 100.51 | 117.40 | 119.35 | 0.00 | - | 2 | 56 | 33.40% |
| GS250620C00380000 | 2024-05-17 3:43PM EDT | 380.00 | 109.97 | 107.95 | 114.50 | +4.31 | +4.08% | 1 | 101 | 34.71% |
| GS250620C00390000 | 2024-05-16 9:30AM EDT | 390.00 | 101.73 | 101.65 | 103.70 | 0.00 | - | 1 | 72 | 31.83% |
| GS250620C00400000 | 2024-05-14 11:38AM EDT | 400.00 | 89.77 | 94.60 | 98.90 | 0.00 | - | 1 | 43 | 32.79% |
| GS250620C00410000 | 2024-05-16 11:12AM EDT | 410.00 | 86.53 | 87.45 | 88.85 | 0.00 | - | 12 | 161 | 30.34% |
| GS250620C00420000 | 2024-05-15 2:59PM EDT | 420.00 | 78.30 | 77.00 | 82.05 | 0.00 | - | 1 | 196 | 29.80% |
| GS250620C00430000 | 2024-05-17 12:06PM EDT | 430.00 | 74.80 | 74.00 | 76.35 | +6.30 | +9.20% | 20 | 695 | 29.75% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 440.00 | 53.07 | 67.40 | 69.05 | 0.00 | - | 9 | 86 | 28.66% |
| GS250620C00450000 | 2024-05-15 1:18PM EDT | 450.00 | 61.97 | 61.45 | 63.10 | +1.97 | +3.28% | 2 | 346 | 28.19% |
| GS250620C00460000 | 2024-05-15 2:10PM EDT | 460.00 | 53.99 | 55.80 | 57.25 | 0.00 | - | 3 | 178 | 27.63% |
| GS250620C00470000 | 2024-05-16 10:13AM EDT | 470.00 | 49.99 | 49.05 | 53.40 | 0.00 | - | 1 | 198 | 27.97% |
| GS250620C00480000 | 2024-05-10 12:45PM EDT | 480.00 | 39.70 | 44.10 | 47.05 | 0.00 | - | 13 | 128 | 26.88% |
| GS250620C00490000 | 2024-05-15 11:29AM EDT | 490.00 | 40.00 | 40.65 | 42.00 | 0.00 | - | 5 | 144 | 26.31% |
| GS250620C00500000 | 2024-05-16 11:09AM EDT | 500.00 | 36.83 | 36.30 | 37.60 | 0.00 | - | 1 | 134 | 25.92% |
| GS250620C00520000 | 2024-05-17 1:35PM EDT | 520.00 | 29.60 | 28.45 | 31.00 | +1.55 | +5.53% | 1 | 150 | 25.87% |
| GS250620C00540000 | 2024-05-14 9:47AM EDT | 540.00 | 19.85 | 20.75 | 23.50 | 0.00 | - | 4 | 238 | 24.76% |
| GS250620C00560000 | 2024-05-15 3:13PM EDT | 560.00 | 16.93 | 15.95 | 18.30 | 0.00 | - | 1 | 115 | 24.34% |
| GS250620C00570000 | 2024-05-16 3:06PM EDT | 570.00 | 15.60 | 15.15 | 19.75 | 0.00 | - | 35 | 339 | 26.43% |
| GS250620C00590000 | 2024-05-13 1:03PM EDT | 590.00 | 9.88 | 11.45 | 13.40 | 0.00 | - | 1 | 7 | 24.58% |
| GS250620C00600000 | 2024-05-14 3:46PM EDT | 600.00 | 9.50 | 10.15 | 11.05 | 0.00 | - | 3 | 74 | 23.90% |
| GS250620C00620000 | 2024-05-08 1:04PM EDT | 620.00 | 5.64 | 7.65 | 8.65 | 0.00 | - | 10 | 6 | 23.86% |
| GS250620C00660000 | 2024-05-13 1:03PM EDT | 660.00 | 3.78 | 4.30 | 5.65 | 0.00 | - | 1 | 2 | 24.27% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-04-17 11:15AM EDT | 150.00 | 0.86 | 0.30 | 4.20 | 0.00 | - | 2 | 1,199 | 60.19% |
| GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.87 | 1.67 | 0.00 | - | 2 | 195 | 53.13% |
| GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 51.06% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.00 | 1.52 | 0.00 | - | 1 | 37 | 51.81% |
| GS250620P00170000 | 2023-10-23 10:57AM EDT | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 65.33% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 51.16% |
| GS250620P00180000 | 2024-05-06 9:35AM EDT | 180.00 | 1.25 | 0.50 | 0.93 | 0.00 | - | 10 | 22 | 44.19% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 59.20% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 59.18% |
| GS250620P00195000 | 2024-02-16 11:10AM EDT | 195.00 | 2.30 | 1.95 | 2.71 | 0.00 | - | 1 | 11 | 49.01% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 200.00 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 47.60% |
| GS250620P00210000 | 2024-04-17 10:59AM EDT | 210.00 | 2.55 | 0.00 | 7.45 | 0.00 | - | 1 | 27 | 56.89% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 220.00 | 2.95 | 0.00 | 2.50 | 0.00 | - | 1 | 34 | 42.26% |
| GS250620P00230000 | 2024-03-19 11:21AM EDT | 230.00 | 3.95 | 3.00 | 4.10 | 0.00 | - | 2 | 34 | 44.42% |
| GS250620P00240000 | 2024-05-08 10:03AM EDT | 240.00 | 2.40 | 0.79 | 2.38 | 0.00 | - | 50 | 89 | 37.57% |
| GS250620P00250000 | 2024-05-17 11:44AM EDT | 250.00 | 2.10 | 1.55 | 8.40 | -0.53 | -20.15% | 2 | 154 | 47.80% |
| GS250620P00260000 | 2024-05-10 11:48AM EDT | 260.00 | 2.75 | 1.28 | 4.15 | 0.00 | - | 149 | 279 | 37.88% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 270.00 | 6.65 | 3.75 | 5.10 | 0.00 | - | 2 | 109 | 37.64% |
| GS250620P00280000 | 2024-05-17 11:36AM EDT | 280.00 | 3.00 | 3.00 | 3.90 | -0.80 | -21.05% | 1 | 459 | 33.35% |
| GS250620P00290000 | 2024-05-17 11:35AM EDT | 290.00 | 3.70 | 0.60 | 6.25 | -1.44 | -28.02% | 1 | 175 | 35.41% |
| GS250620P00300000 | 2024-05-17 1:59PM EDT | 300.00 | 4.55 | 2.72 | 4.85 | -0.55 | -10.78% | 2 | 206 | 31.24% |
| GS250620P00310000 | 2024-05-13 9:31AM EDT | 310.00 | 5.73 | 4.80 | 5.55 | 0.00 | - | 2 | 561 | 30.43% |
| GS250620P00320000 | 2024-05-10 12:42PM EDT | 320.00 | 6.95 | 5.65 | 6.35 | 0.00 | - | 1 | 85 | 29.66% |
| GS250620P00330000 | 2024-05-10 12:42PM EDT | 330.00 | 8.05 | 6.40 | 7.25 | 0.00 | - | 1 | 126 | 28.90% |
| GS250620P00340000 | 2024-05-16 3:45PM EDT | 340.00 | 8.15 | 7.60 | 8.30 | 0.00 | - | 44 | 574 | 28.20% |
| GS250620P00350000 | 2024-05-17 10:00AM EDT | 350.00 | 9.15 | 8.80 | 9.25 | -0.20 | -2.14% | 10 | 1,452 | 27.28% |
| GS250620P00360000 | 2024-05-15 10:43AM EDT | 360.00 | 10.91 | 10.05 | 10.90 | 0.00 | - | 1 | 115 | 26.92% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 370.00 | 20.58 | 10.65 | 12.55 | 0.00 | - | 1 | 59 | 26.39% |
| GS250620P00380000 | 2024-05-17 11:14AM EDT | 380.00 | 14.10 | 13.20 | 14.35 | -0.47 | -3.23% | 42 | 293 | 25.82% |
| GS250620P00390000 | 2024-05-16 3:06PM EDT | 390.00 | 16.20 | 14.85 | 16.35 | 0.00 | - | 6 | 305 | 25.26% |
| GS250620P00400000 | 2024-05-17 12:14PM EDT | 400.00 | 18.00 | 16.35 | 20.70 | -12.95 | -41.84% | 5 | 162 | 26.12% |
| GS250620P00410000 | 2024-05-14 10:52AM EDT | 410.00 | 22.35 | 19.85 | 20.85 | 0.00 | - | 2 | 217 | 24.03% |
| GS250620P00420000 | 2024-05-16 3:20PM EDT | 420.00 | 23.66 | 21.20 | 23.50 | 0.00 | - | 2 | 109 | 23.44% |
| GS250620P00430000 | 2024-05-17 11:34AM EDT | 430.00 | 26.55 | 25.40 | 26.35 | -0.25 | -0.93% | 10 | 501 | 22.82% |
| GS250620P00440000 | 2024-05-10 3:00PM EDT | 440.00 | 33.40 | 27.55 | 30.00 | 0.00 | - | 5 | 45 | 22.48% |
| GS250620P00450000 | 2024-05-13 3:48PM EDT | 450.00 | 33.03 | 32.40 | 37.55 | -5.02 | -13.19% | 2 | 90 | 24.04% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 460.00 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 44.93% |
| GS250620P00470000 | 2024-05-10 11:48AM EDT | 470.00 | 46.50 | 39.25 | 43.75 | 0.00 | - | 40 | 44 | 21.85% |
| GS250620P00480000 | 2024-05-10 10:55AM EDT | 480.00 | 52.15 | 44.70 | 47.30 | 0.00 | - | 1 | 46 | 20.73% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 490.00 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 48.68% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 86.50 | 54.50 | 58.30 | 0.00 | - | 2 | 3 | 19.94% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 520.00 | 103.15 | 67.10 | 73.15 | 0.00 | - | 4 | 4 | 20.43% |
| GS250620P00620000 | 2024-05-07 9:38AM EDT | 620.00 | 174.42 | 149.00 | 159.00 | 0.00 | - | - | 1 | 22.20% |
| GS250620P00640000 | 2024-05-10 10:43AM EDT | 640.00 | 183.39 | 169.00 | 179.00 | 0.00 | - | 2 | 166 | 23.88% |
