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
61 515,29 +35,28 (+0,06 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116C00150000 | 2024-01-16 10:58AM EDT | 150.00 | 229.67 | 230.80 | 237.05 | 0.00 | - | 1 | 2 | 0.00% |
| GS260116C00160000 | 2024-04-11 1:00PM EDT | 160.00 | 238.65 | 291.00 | 300.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00170000 | 2024-05-16 3:58PM EDT | 170.00 | 295.43 | 293.00 | 303.00 | 0.00 | - | 1 | 2 | 52.02% |
| GS260116C00175000 | 2024-03-21 10:11AM EDT | 175.00 | 237.72 | 226.00 | 236.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116C00180000 | 2024-03-22 3:46PM EDT | 180.00 | 228.58 | 221.00 | 231.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS260116C00185000 | 2024-02-23 2:16PM EDT | 185.00 | 213.80 | 220.00 | 230.00 | 0.00 | - | 2 | 7 | 0.00% |
| GS260116C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 270.33 | 269.00 | 279.00 | 0.00 | - | 3 | 2 | 47.59% |
| GS260116C00200000 | 2024-03-11 11:32AM EDT | 200.00 | 190.58 | 201.00 | 209.55 | 0.00 | - | 10 | 16 | 0.00% |
| GS260116C00210000 | 2023-11-28 4:51PM EDT | 210.00 | 136.20 | 178.00 | 186.45 | 0.00 | - | 2 | 1 | 0.00% |
| GS260116C00220000 | 2024-03-11 11:32AM EDT | 220.00 | 173.45 | 183.00 | 190.80 | 0.00 | - | 10 | 5 | 0.00% |
| GS260116C00230000 | 2024-04-01 2:56PM EDT | 230.00 | 190.43 | 207.00 | 212.85 | 0.00 | - | 3 | 3 | 0.00% |
| GS260116C00240000 | 2024-03-21 12:38PM EDT | 240.00 | 180.75 | 169.00 | 176.70 | 0.00 | - | 1 | 11 | 0.00% |
| GS260116C00250000 | 2024-04-22 11:32AM EDT | 250.00 | 169.92 | 220.00 | 229.00 | 0.00 | - | 2 | 9 | 42.12% |
| GS260116C00260000 | 2023-10-27 1:58PM EDT | 260.00 | 64.15 | 97.55 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00270000 | 2023-10-30 9:30AM EDT | 270.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS260116C00280000 | 2024-04-15 10:32AM EDT | 280.00 | 143.60 | 189.15 | 198.00 | 0.00 | - | - | 1 | 34.94% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 290.00 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
| GS260116C00300000 | 2024-05-14 12:45PM EDT | 300.00 | 175.00 | 177.40 | 184.95 | 0.00 | - | 1 | 15 | 37.37% |
| GS260116C00310000 | 2024-05-15 12:48PM EDT | 310.00 | 173.83 | 169.70 | 177.45 | +1.83 | +1.06% | 2 | 15 | 37.30% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 320.00 | 108.90 | 151.75 | 157.95 | 0.00 | - | 1 | 24 | 27.73% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 330.00 | 137.45 | 154.20 | 160.00 | 0.00 | - | 2 | 11 | 35.09% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 340.00 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS260116C00350000 | 2024-05-15 12:13PM EDT | 350.00 | 138.80 | 138.90 | 144.85 | 0.00 | - | 1 | 164 | 34.19% |
| GS260116C00360000 | 2024-05-13 9:55AM EDT | 360.00 | 125.90 | 131.25 | 137.25 | 0.00 | - | 8 | 12 | 33.59% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 370.00 | 110.28 | 123.70 | 130.30 | 0.00 | - | 1 | 28 | 33.28% |
| GS260116C00380000 | 2024-05-17 1:25PM EDT | 380.00 | 120.45 | 115.45 | 121.90 | +3.95 | +3.39% | 1 | 46 | 32.10% |
| GS260116C00390000 | 2024-05-17 2:56PM EDT | 390.00 | 112.20 | 110.30 | 116.50 | +2.64 | +2.41% | 1 | 87 | 32.42% |
| GS260116C00400000 | 2024-05-16 3:59PM EDT | 400.00 | 104.50 | 104.75 | 107.35 | 0.00 | - | 1 | 89 | 30.75% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 410.00 | 73.73 | 95.00 | 102.15 | 0.00 | - | 1 | 18 | 30.97% |
| GS260116C00420000 | 2024-05-03 9:35AM EDT | 420.00 | 73.37 | 91.05 | 94.10 | 0.00 | - | 5 | 95 | 29.74% |
| GS260116C00430000 | 2024-05-17 3:47PM EDT | 430.00 | 86.60 | 84.55 | 88.90 | +1.34 | +1.57% | 1 | 53 | 29.75% |
| GS260116C00440000 | 2024-05-09 3:15PM EDT | 440.00 | 73.37 | 79.20 | 82.05 | 0.00 | - | 3 | 146 | 28.93% |
| GS260116C00450000 | 2024-05-16 2:22PM EDT | 450.00 | 74.77 | 72.95 | 77.75 | 0.00 | - | 14 | 133 | 29.14% |
| GS260116C00460000 | 2024-05-14 3:35PM EDT | 460.00 | 64.05 | 67.55 | 71.85 | 0.00 | - | 3 | 44 | 28.56% |
| GS260116C00470000 | 2024-05-16 12:04PM EDT | 470.00 | 65.15 | 63.65 | 68.20 | 0.00 | - | 2 | 20 | 28.85% |
| GS260116C00480000 | 2024-05-16 12:04PM EDT | 480.00 | 60.35 | 57.20 | 61.65 | 0.00 | - | 1 | 34 | 27.83% |
| GS260116C00490000 | 2024-05-16 12:04PM EDT | 490.00 | 55.65 | 54.55 | 57.55 | 0.00 | - | 1 | 23 | 27.74% |
| GS260116C00500000 | 2024-05-16 11:10AM EDT | 500.00 | 50.35 | 48.00 | 52.65 | 0.00 | - | 2 | 181 | 27.24% |
| GS260116C00520000 | 2024-05-16 1:54PM EDT | 520.00 | 42.50 | 41.85 | 45.05 | 0.00 | - | 5 | 25 | 26.87% |
| GS260116C00540000 | 2024-05-09 1:53PM EDT | 540.00 | 30.85 | 35.55 | 40.30 | 0.00 | - | 1 | 212 | 27.38% |
| GS260116C00560000 | 2024-05-14 9:34AM EDT | 560.00 | 26.15 | 29.55 | 32.70 | 0.00 | - | 1 | 85 | 26.35% |
| GS260116C00570000 | 2024-05-16 12:33PM EDT | 570.00 | 27.80 | 26.85 | 28.70 | 0.00 | - | 5 | 163 | 25.60% |
| GS260116C00580000 | 2024-05-10 11:58AM EDT | 580.00 | 21.95 | 24.40 | 26.85 | 0.00 | - | - | 1 | 25.74% |
| GS260116C00600000 | 2024-05-16 12:49PM EDT | 600.00 | 20.95 | 20.00 | 22.50 | 0.00 | - | 5 | 8 | 25.51% |
| GS260116C00620000 | 2024-05-10 10:02AM EDT | 620.00 | 14.46 | 16.35 | 18.85 | 0.00 | - | 1 | 9 | 25.33% |
| GS260116C00640000 | 2024-05-13 3:54PM EDT | 640.00 | 11.50 | 13.30 | 15.80 | 0.00 | - | 1 | 139 | 25.21% |
| GS260116C00660000 | 2024-05-10 11:27AM EDT | 660.00 | 10.50 | 10.85 | 13.25 | 0.00 | - | 6 | 6 | 25.12% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116P00150000 | 2024-05-17 3:46PM EDT | 150.00 | 1.00 | 1.00 | 1.26 | -0.11 | -9.91% | 6 | 1,140 | 44.14% |
| GS260116P00155000 | 2024-05-16 1:51PM EDT | 155.00 | 1.24 | 0.53 | 1.25 | 0.00 | - | 1 | 482 | 42.90% |
| GS260116P00160000 | 2024-04-18 12:14PM EDT | 160.00 | 2.37 | 0.59 | 2.30 | 0.00 | - | 2 | 22 | 46.33% |
| GS260116P00165000 | 2024-05-03 12:29PM EDT | 165.00 | 2.00 | 0.64 | 2.50 | 0.00 | - | 1 | 23 | 45.80% |
| GS260116P00170000 | 2024-04-17 2:16PM EDT | 170.00 | 2.98 | 0.71 | 2.48 | 0.00 | - | 1 | 2 | 44.53% |
| GS260116P00175000 | 2024-05-17 10:16AM EDT | 175.00 | 1.58 | 1.15 | 2.40 | -1.76 | -52.69% | 2 | 11 | 43.09% |
| GS260116P00180000 | 2024-03-20 11:01AM EDT | 180.00 | 3.42 | 2.49 | 3.90 | 0.00 | - | 1 | 2 | 46.22% |
| GS260116P00185000 | 2024-03-20 3:11PM EDT | 185.00 | 3.60 | 2.72 | 4.15 | 0.00 | - | 20 | 61 | 45.63% |
| GS260116P00190000 | 2024-01-04 12:44PM EDT | 190.00 | 4.91 | 3.05 | 5.20 | 0.00 | - | 10 | 133 | 46.75% |
| GS260116P00195000 | 2024-05-13 9:46AM EDT | 195.00 | 2.40 | 1.04 | 3.00 | 0.00 | - | 24 | 134 | 40.47% |
| GS260116P00200000 | 2024-05-09 9:40AM EDT | 200.00 | 2.65 | 1.89 | 4.90 | 0.00 | - | 2 | 58 | 43.79% |
| GS260116P00210000 | 2024-05-15 3:37PM EDT | 210.00 | 2.85 | 1.43 | 4.00 | 0.00 | - | 1 | 27 | 39.73% |
| GS260116P00220000 | 2024-01-30 3:12PM EDT | 220.00 | 6.40 | 5.05 | 6.50 | 0.00 | - | 1 | 54 | 42.25% |
| GS260116P00230000 | 2024-04-02 2:38PM EDT | 230.00 | 6.20 | 3.55 | 5.30 | 0.00 | - | 1 | 16 | 38.15% |
| GS260116P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 5.90 | 1.87 | 6.65 | 0.00 | - | 1 | 19 | 38.30% |
| GS260116P00250000 | 2024-05-14 1:30PM EDT | 250.00 | 5.10 | 2.84 | 6.00 | 0.00 | - | 9 | 275 | 35.39% |
| GS260116P00260000 | 2024-05-17 1:59PM EDT | 260.00 | 5.16 | 4.80 | 8.40 | -0.59 | -10.26% | 1 | 31 | 36.71% |
| GS260116P00270000 | 2024-04-26 12:34PM EDT | 270.00 | 8.50 | 3.15 | 6.25 | 0.00 | - | 12 | 54 | 32.09% |
| GS260116P00280000 | 2024-05-01 2:41PM EDT | 280.00 | 9.05 | 6.15 | 7.00 | 0.00 | - | 1 | 70 | 31.29% |
| GS260116P00290000 | 2024-05-10 10:07AM EDT | 290.00 | 8.18 | 7.00 | 7.80 | 0.00 | - | 5 | 76 | 30.49% |
| GS260116P00300000 | 2024-05-17 12:36PM EDT | 300.00 | 8.40 | 7.90 | 8.70 | -3.85 | -31.43% | 1 | 165 | 29.73% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 310.00 | 16.50 | 9.85 | 11.00 | 0.00 | - | 1 | 49 | 30.20% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 320.00 | 16.75 | 9.10 | 10.95 | 0.00 | - | 2 | 93 | 28.41% |
| GS260116P00330000 | 2024-05-10 12:34PM EDT | 330.00 | 13.30 | 9.90 | 14.95 | 0.00 | - | 5 | 96 | 29.89% |
| GS260116P00340000 | 2024-05-07 10:08AM EDT | 340.00 | 16.10 | 12.55 | 16.25 | 0.00 | - | 1 | 189 | 29.04% |
| GS260116P00350000 | 2024-05-16 3:57PM EDT | 350.00 | 15.20 | 13.45 | 15.55 | 0.00 | - | 3 | 349 | 26.77% |
| GS260116P00360000 | 2024-05-16 12:04PM EDT | 360.00 | 16.80 | 15.75 | 19.00 | 0.00 | - | 11 | 39 | 27.27% |
| GS260116P00370000 | 2024-05-16 12:05PM EDT | 370.00 | 18.70 | 15.70 | 19.35 | 0.00 | - | 1 | 177 | 25.69% |
| GS260116P00380000 | 2024-05-16 12:04PM EDT | 380.00 | 20.85 | 19.90 | 24.10 | 0.00 | - | 2 | 11 | 26.63% |
| GS260116P00390000 | 2024-05-16 12:33PM EDT | 390.00 | 23.20 | 20.95 | 25.90 | 0.00 | - | 1 | 11 | 25.75% |
| GS260116P00400000 | 2024-05-16 2:20PM EDT | 400.00 | 26.15 | 24.70 | 27.35 | 0.00 | - | 10 | 39 | 24.62% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 410.00 | 43.45 | 27.60 | 29.00 | 0.00 | - | 3 | 3 | 23.54% |
| GS260116P00420000 | 2024-05-09 12:09PM EDT | 420.00 | 35.45 | 28.80 | 32.30 | 0.00 | - | 1 | 39 | 23.19% |
| GS260116P00430000 | 2024-05-13 11:13AM EDT | 430.00 | 37.95 | 33.50 | 36.75 | 0.00 | - | 1 | 13 | 23.25% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 440.00 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 38.11% |
| GS260116P00450000 | 2024-05-14 2:53PM EDT | 450.00 | 44.82 | 39.60 | 43.20 | 0.00 | - | 11 | 13 | 21.90% |
| GS260116P00470000 | 2024-05-17 3:51PM EDT | 470.00 | 51.00 | 49.20 | 50.85 | -20.41 | -28.58% | 1 | 1 | 20.65% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 480.00 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 44.74% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 490.00 | 72.00 | 57.10 | 62.00 | 0.00 | - | - | 2 | 20.38% |
