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
61 591,17 +46,84 (+0,08 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219C00155000 | 2023-10-03 11:09AM EDT | 155.00 | 157.00 | 158.40 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00160000 | 2024-04-03 1:31PM EDT | 160.00 | 255.71 | 278.10 | 283.40 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00170000 | 2024-01-02 1:41PM EDT | 170.00 | 219.92 | 210.05 | 218.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00175000 | 2023-04-05 3:19PM EDT | 175.00 | 153.22 | 154.10 | 162.90 | 0.00 | - | 23 | 23 | 0.00% |
| GS251219C00180000 | 2023-10-27 10:34AM EDT | 180.00 | 121.04 | 157.05 | 166.30 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00190000 | 2024-01-12 2:29PM EDT | 190.00 | 190.60 | 192.05 | 200.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00195000 | 2024-03-06 3:21PM EDT | 195.00 | 197.50 | 212.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 200.00 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
| GS251219C00210000 | 2023-07-19 12:16PM EDT | 210.00 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00220000 | 2024-01-02 1:47PM EDT | 220.00 | 175.45 | 166.15 | 173.85 | 0.00 | - | 4 | 2 | 0.00% |
| GS251219C00230000 | 2024-01-02 1:45PM EDT | 230.00 | 167.11 | 157.40 | 164.60 | 0.00 | - | 3 | 5 | 0.00% |
| GS251219C00240000 | 2024-03-25 1:53PM EDT | 240.00 | 174.52 | 189.10 | 194.90 | 0.00 | - | 1 | 3 | 0.00% |
| GS251219C00250000 | 2024-02-01 2:11PM EDT | 250.00 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 0.00% |
| GS251219C00260000 | 2024-04-04 10:56AM EDT | 260.00 | 167.41 | 185.55 | 191.05 | 0.00 | - | 1 | 5 | 0.00% |
| GS251219C00270000 | 2024-05-14 10:12AM EDT | 270.00 | 199.50 | 202.00 | 210.85 | 0.00 | - | 1 | 6 | 40.80% |
| GS251219C00280000 | 2024-02-28 3:10PM EDT | 280.00 | 131.88 | 149.30 | 157.45 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 300.00 | 149.82 | 178.85 | 186.00 | 0.00 | - | 1 | 209 | 39.13% |
| GS251219C00310000 | 2024-05-17 3:18PM EDT | 310.00 | 173.88 | 170.45 | 177.00 | +43.31 | +33.17% | 3 | 80 | 37.84% |
| GS251219C00320000 | 2024-05-17 3:18PM EDT | 320.00 | 165.25 | 162.05 | 168.25 | +57.40 | +53.22% | 3 | 41 | 36.72% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 330.00 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 34.26% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 340.00 | 138.77 | 147.00 | 152.75 | 0.00 | - | 2 | 13 | 35.73% |
| GS251219C00350000 | 2024-05-14 3:42PM EDT | 350.00 | 133.56 | 139.55 | 145.30 | 0.00 | - | 1 | 33 | 35.28% |
| GS251219C00360000 | 2024-05-06 10:07AM EDT | 360.00 | 113.92 | 129.15 | 137.30 | 0.00 | - | 2 | 328 | 34.42% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 370.00 | 126.40 | 124.55 | 129.30 | +19.15 | +17.86% | 1 | 188 | 33.50% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 380.00 | 102.90 | 118.70 | 123.50 | 0.00 | - | 1 | 55 | 33.73% |
| GS251219C00390000 | 2024-05-17 12:07PM EDT | 390.00 | 112.30 | 111.35 | 114.80 | +20.27 | +22.03% | 10 | 102 | 32.30% |
| GS251219C00400000 | 2024-05-16 11:50AM EDT | 400.00 | 105.00 | 103.15 | 107.75 | 0.00 | - | 1 | 91 | 31.69% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 410.00 | 70.70 | 96.55 | 101.10 | 0.00 | - | 1 | 79 | 31.19% |
| GS251219C00420000 | 2024-05-17 11:37AM EDT | 420.00 | 91.80 | 90.25 | 93.60 | +8.10 | +9.68% | 10 | 91 | 30.21% |
| GS251219C00430000 | 2024-05-14 10:42AM EDT | 430.00 | 80.41 | 84.45 | 88.20 | 0.00 | - | 1 | 119 | 30.14% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 440.00 | 46.00 | 75.55 | 78.40 | 0.00 | - | 6 | 146 | 27.97% |
| GS251219C00450000 | 2024-05-14 3:45PM EDT | 450.00 | 68.50 | 73.05 | 75.85 | 0.00 | - | 1 | 60 | 28.99% |
| GS251219C00460000 | 2024-05-15 3:37PM EDT | 460.00 | 66.47 | 66.55 | 71.00 | 0.00 | - | 7 | 55 | 28.87% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 470.00 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 28.24% |
| GS251219C00480000 | 2024-05-15 3:10PM EDT | 480.00 | 56.28 | 54.55 | 59.85 | 0.00 | - | 2 | 36 | 27.72% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 490.00 | 47.33 | 52.65 | 55.25 | 0.00 | - | 1 | 47 | 27.43% |
| GS251219C00500000 | 2024-05-14 1:48PM EDT | 500.00 | 46.10 | 47.20 | 51.30 | 0.00 | - | 5 | 53 | 27.31% |
| GS251219C00520000 | 2024-05-17 9:57AM EDT | 520.00 | 41.38 | 40.70 | 42.70 | +1.73 | +4.36% | 1 | 148 | 26.51% |
| GS251219C00540000 | 2024-05-14 11:09AM EDT | 540.00 | 32.85 | 33.85 | 35.70 | 0.00 | - | 2 | 89 | 26.02% |
| GS251219C00560000 | 2024-05-13 3:55PM EDT | 560.00 | 24.24 | 27.90 | 31.60 | 0.00 | - | 1 | 198 | 26.48% |
| GS251219C00570000 | 2024-05-16 3:59PM EDT | 570.00 | 25.30 | 25.25 | 26.95 | 0.00 | - | 5 | 116 | 25.39% |
| GS251219C00580000 | 2024-03-21 9:44AM EDT | 580.00 | 10.30 | 9.65 | 10.50 | 0.00 | - | 1 | 1 | 17.79% |
| GS251219C00590000 | 2024-04-10 10:51AM EDT | 590.00 | 9.65 | 16.60 | 21.20 | 0.00 | - | 2 | 2 | 24.54% |
| GS251219C00600000 | 2024-04-12 1:56PM EDT | 600.00 | 6.65 | 15.90 | 18.00 | 0.00 | - | 1 | 3 | 23.78% |
| GS251219C00640000 | 2024-05-02 3:36PM EDT | 640.00 | 8.10 | 12.30 | 13.95 | 0.00 | - | - | 5 | 24.71% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 2024-05-17 3:46PM EDT | 150.00 | 1.02 | 0.83 | 1.52 | -3.93 | -79.39% | 10 | 1,755 | 46.59% |
| GS251219P00155000 | 2024-05-06 12:11PM EDT | 155.00 | 1.30 | 0.00 | 1.22 | 0.00 | - | 5 | 1,650 | 43.75% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 48.85% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 50.09% |
| GS251219P00170000 | 2024-01-03 1:13PM EDT | 170.00 | 3.65 | 2.75 | 3.85 | 0.00 | - | 10 | 30 | 49.75% |
| GS251219P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 2.10 | 0.54 | 2.30 | 0.00 | - | 1 | 53 | 43.77% |
| GS251219P00180000 | 2024-05-13 10:46AM EDT | 180.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | 16 | 52 | 44.09% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 46.47% |
| GS251219P00190000 | 2024-05-13 10:47AM EDT | 190.00 | 2.00 | 0.84 | 3.45 | 0.00 | - | 16 | 18 | 43.77% |
| GS251219P00195000 | 2024-03-15 11:07AM EDT | 195.00 | 4.00 | 3.75 | 10.00 | 0.00 | - | 1 | 3 | 55.09% |
| GS251219P00200000 | 2024-05-17 9:55AM EDT | 200.00 | 2.25 | 1.84 | 3.85 | -0.05 | -2.17% | 20 | 358 | 42.51% |
| GS251219P00210000 | 2024-05-16 11:17AM EDT | 210.00 | 2.69 | 1.33 | 3.90 | 0.00 | - | 15 | 29 | 40.45% |
| GS251219P00220000 | 2024-04-01 11:16AM EDT | 220.00 | 4.85 | 3.40 | 5.30 | 0.00 | - | 2 | 30 | 41.16% |
| GS251219P00230000 | 2024-03-25 12:44PM EDT | 230.00 | 5.88 | 4.85 | 5.35 | 0.00 | - | 2 | 5 | 39.15% |
| GS251219P00240000 | 2024-05-17 12:39PM EDT | 240.00 | 3.75 | 3.60 | 5.25 | 0.00 | - | 15 | 187 | 36.97% |
| GS251219P00250000 | 2024-05-13 12:42PM EDT | 250.00 | 7.15 | 2.74 | 5.90 | 0.00 | - | 1 | 248 | 36.08% |
| GS251219P00260000 | 2024-05-17 1:59PM EDT | 260.00 | 4.96 | 4.55 | 5.45 | -0.39 | -7.29% | 1 | 39 | 33.51% |
| GS251219P00270000 | 2024-05-09 1:27PM EDT | 270.00 | 6.25 | 1.70 | 6.00 | 0.00 | - | 2 | 183 | 32.51% |
| GS251219P00280000 | 2024-05-10 10:17AM EDT | 280.00 | 6.80 | 5.80 | 6.85 | 0.00 | - | 5 | 112 | 31.85% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 290.00 | 12.90 | 6.65 | 7.70 | 0.00 | - | 17 | 190 | 31.10% |
| GS251219P00300000 | 2024-05-15 9:38AM EDT | 300.00 | 8.12 | 7.40 | 8.55 | 0.00 | - | 2 | 128 | 30.28% |
| GS251219P00310000 | 2024-05-10 10:14AM EDT | 310.00 | 9.00 | 8.30 | 9.75 | 0.00 | - | 6 | 175 | 29.73% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 15.44 | 7.40 | 11.00 | 0.00 | - | 2 | 120 | 29.13% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 330.00 | 12.90 | 9.95 | 14.45 | 0.00 | - | 2 | 125 | 30.21% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 340.00 | 15.37 | 10.00 | 18.00 | 0.00 | - | 12 | 58 | 30.98% |
| GS251219P00350000 | 2024-05-09 9:33AM EDT | 350.00 | 17.10 | 12.55 | 17.40 | 0.00 | - | 10 | 272 | 28.70% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 360.00 | 17.80 | 15.40 | 19.15 | 0.00 | - | 32 | 91 | 28.02% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 36.42% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 380.00 | 29.60 | 18.95 | 22.95 | 0.00 | - | 2 | 16 | 26.60% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 390.00 | 33.10 | 18.00 | 25.40 | 0.00 | - | 1 | 54 | 26.08% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 400.00 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 30.28% |
| GS251219P00410000 | 2024-05-17 11:14AM EDT | 410.00 | 27.69 | 26.50 | 31.10 | -0.37 | -1.32% | 40 | 189 | 25.16% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 420.00 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 30.11% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 430.00 | 48.84 | 31.80 | 34.65 | 0.00 | - | 26 | 31 | 22.82% |
| GS251219P00440000 | 2024-05-10 11:00AM EDT | 440.00 | 38.10 | 36.30 | 38.15 | 0.00 | - | 2 | 48 | 22.34% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 450.00 | 45.01 | 39.55 | 41.75 | 0.00 | - | 3 | 3 | 21.78% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 460.00 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 63.17% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 480.00 | 59.65 | 52.85 | 55.15 | 0.00 | - | 17 | 17 | 20.52% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 490.00 | 63.51 | 56.60 | 60.20 | 0.00 | - | 2 | 1 | 20.09% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 500.00 | 71.83 | 63.00 | 65.35 | 0.00 | - | 1 | 1 | 19.57% |
