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
61 467,91 -120,77 (-0,20 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 271.26 | 270.00 | 280.00 | 0.00 | - | 3 | 24 | 39.62% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 200.00 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
| GS261218C00210000 | 2024-03-07 4:21PM EDT | 210.00 | 186.60 | 201.00 | 210.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00220000 | 2024-04-29 2:56PM EDT | 220.00 | 220.57 | 248.00 | 258.00 | 0.00 | - | 3 | 3 | 38.31% |
| GS261218C00230000 | 2024-03-07 10:45AM EDT | 230.00 | 175.71 | 185.00 | 194.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 171.30 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 0.00% |
| GS261218C00290000 | 2024-04-29 3:42PM EDT | 290.00 | 164.52 | 191.00 | 200.00 | 0.00 | - | - | 1 | 34.94% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 300.00 | 131.17 | 187.00 | 192.00 | 0.00 | - | 1 | 7 | 34.37% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 320.00 | 124.69 | 159.00 | 168.00 | 0.00 | - | 4 | 155 | 28.63% |
| GS261218C00330000 | 2024-05-06 2:24PM EDT | 330.00 | 146.20 | 161.10 | 169.90 | 0.00 | - | 1 | 23 | 33.35% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 340.00 | 138.05 | 154.00 | 163.00 | 0.00 | - | - | 2 | 33.10% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 350.00 | 146.00 | 147.00 | 156.00 | 0.00 | - | 1 | 3 | 32.73% |
| GS261218C00355000 | 2024-04-23 12:49PM EDT | 355.00 | 115.00 | 144.05 | 153.00 | 0.00 | - | 1 | 3 | 32.75% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 360.00 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00365000 | 2024-05-16 3:10PM EDT | 365.00 | 140.04 | 136.00 | 146.00 | 0.00 | - | 1 | 2 | 32.28% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 370.00 | 96.98 | 113.35 | 119.90 | 0.00 | - | 1 | 16 | 21.94% |
| GS261218C00375000 | 2024-05-10 10:11AM EDT | 375.00 | 127.50 | 130.00 | 139.00 | 0.00 | - | 3 | 6 | 31.76% |
| GS261218C00380000 | 2024-05-13 9:55AM EDT | 380.00 | 122.90 | 127.45 | 135.85 | 0.00 | - | 8 | 17 | 31.62% |
| GS261218C00385000 | 2024-05-07 9:47AM EDT | 385.00 | 112.90 | 123.00 | 133.00 | 0.00 | - | 1 | 3 | 31.59% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 390.00 | 97.70 | 120.05 | 129.00 | 0.00 | - | 1 | 253 | 31.08% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 395.00 | 78.51 | 117.05 | 126.00 | 0.00 | - | 2 | 20 | 30.97% |
| GS261218C00400000 | 2024-05-10 9:58AM EDT | 400.00 | 113.19 | 114.00 | 123.00 | 0.00 | - | 1 | 8 | 30.83% |
| GS261218C00405000 | 2024-05-02 9:56AM EDT | 405.00 | 90.63 | 111.05 | 120.00 | 0.00 | - | 1 | 3 | 30.68% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 410.00 | 90.89 | 108.00 | 116.70 | 0.00 | - | 1 | 65 | 30.40% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 415.00 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 13.80% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 420.00 | 83.02 | 102.00 | 111.00 | 0.00 | - | 3 | 2 | 30.14% |
| GS261218C00425000 | 2024-05-14 10:45AM EDT | 425.00 | 97.45 | 99.05 | 107.55 | 0.00 | - | 4 | 4 | 29.77% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 99.73 | 96.35 | 104.90 | 0.00 | - | 1 | 45 | 29.68% |
| GS261218C00435000 | 2024-05-14 9:55AM EDT | 435.00 | 91.50 | 93.25 | 102.00 | 0.00 | - | 1 | 1 | 29.48% |
| GS261218C00440000 | 2024-05-14 11:38AM EDT | 440.00 | 90.77 | 91.05 | 99.85 | 0.00 | - | 1 | 5 | 29.54% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 445.00 | 85.10 | 88.05 | 96.05 | 0.00 | - | 1 | 12 | 28.99% |
| GS261218C00450000 | 2024-05-13 2:33PM EDT | 450.00 | 82.77 | 85.40 | 94.40 | 0.00 | - | 13 | 108 | 29.19% |
| GS261218C00460000 | 2024-05-15 12:12PM EDT | 460.00 | 83.10 | 80.10 | 89.90 | 0.00 | - | 2 | 101 | 29.13% |
| GS261218C00470000 | 2024-05-17 2:13PM EDT | 470.00 | 79.85 | 75.00 | 84.30 | +6.58 | +8.98% | 2 | 12 | 28.62% |
| GS261218C00480000 | 2024-05-07 10:53AM EDT | 480.00 | 64.10 | 71.40 | 79.65 | 0.00 | - | 1 | 10 | 28.39% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 490.00 | 68.56 | 66.25 | 75.50 | 0.00 | - | 5 | 6 | 28.27% |
| GS261218C00500000 | 2024-05-13 10:31AM EDT | 500.00 | 59.27 | 62.10 | 69.50 | 0.00 | - | 7 | 17 | 27.47% |
| GS261218C00510000 | 2024-05-16 2:22PM EDT | 510.00 | 61.77 | 58.10 | 66.00 | 0.00 | - | 10 | 14 | 27.46% |
| GS261218C00520000 | 2024-05-16 2:16PM EDT | 520.00 | 56.26 | 54.10 | 63.20 | 0.00 | - | 5 | 10 | 27.63% |
| GS261218C00530000 | 2024-05-16 9:30AM EDT | 530.00 | 53.18 | 50.00 | 59.15 | 0.00 | - | 1 | 23 | 27.33% |
| GS261218C00540000 | 2024-05-13 3:55PM EDT | 540.00 | 44.85 | 47.00 | 55.30 | 0.00 | - | 1 | 3 | 27.05% |
| GS261218C00550000 | 2024-05-15 3:27PM EDT | 550.00 | 45.60 | 44.10 | 52.45 | 0.00 | - | 6 | 106 | 27.05% |
| GS261218C00560000 | 2024-05-15 3:14PM EDT | 560.00 | 42.12 | 40.50 | 47.00 | 0.00 | - | 1 | 35 | 26.11% |
| GS261218C00570000 | 2024-05-09 3:52PM EDT | 570.00 | 38.18 | 37.10 | 44.10 | 0.00 | - | 31 | 0 | 25.99% |
| GS261218C00580000 | 2024-05-17 1:16PM EDT | 580.00 | 39.45 | 34.20 | 42.65 | +3.97 | +11.19% | 31 | 31 | 26.33% |
| GS261218C00590000 | 2024-05-17 1:16PM EDT | 590.00 | 36.15 | 32.10 | 38.40 | +1.79 | +5.21% | 31 | 7 | 25.64% |
| GS261218C00600000 | 2024-05-17 3:47PM EDT | 600.00 | 33.00 | 29.00 | 34.65 | +1.73 | +5.53% | 2 | 6 | 25.06% |
| GS261218C00620000 | 2024-05-17 3:10PM EDT | 620.00 | 26.95 | 24.10 | 30.90 | -1.62 | -5.67% | 1 | 29 | 25.12% |
| GS261218C00640000 | 2024-05-15 9:39AM EDT | 640.00 | 25.00 | 20.10 | 26.00 | 0.00 | - | 20 | 40 | 24.55% |
| GS261218C00660000 | 2024-05-13 3:26PM EDT | 660.00 | 19.30 | 16.20 | 23.00 | 0.00 | - | 2 | 3 | 24.57% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-05-16 2:41PM EDT | 195.00 | 4.65 | 2.50 | 6.15 | 0.00 | - | 1 | 45 | 38.06% |
| GS261218P00200000 | 2024-05-15 11:29AM EDT | 200.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 10 | 15 | 35.32% |
| GS261218P00210000 | 2024-05-15 11:39AM EDT | 210.00 | 3.33 | 3.20 | 7.10 | 0.00 | - | 10 | 13 | 36.52% |
| GS261218P00220000 | 2024-05-16 11:59AM EDT | 220.00 | 4.17 | 4.00 | 7.95 | 0.00 | - | 10 | 17 | 35.73% |
| GS261218P00230000 | 2024-05-15 11:39AM EDT | 230.00 | 4.54 | 4.50 | 9.05 | 0.00 | - | 10 | 14 | 35.18% |
| GS261218P00240000 | 2024-05-16 11:59AM EDT | 240.00 | 5.44 | 3.10 | 11.30 | 0.00 | - | 10 | 20 | 35.65% |
| GS261218P00250000 | 2024-05-17 12:36PM EDT | 250.00 | 7.00 | 3.35 | 11.80 | -1.25 | -15.15% | 1 | 15 | 34.33% |
| GS261218P00260000 | 2024-05-10 10:54AM EDT | 260.00 | 9.85 | 4.00 | 14.00 | 0.00 | - | 2 | 7 | 34.45% |
| GS261218P00270000 | 2024-03-20 11:01AM EDT | 270.00 | 17.18 | 14.90 | 17.60 | 0.00 | - | 1 | 5 | 35.43% |
| GS261218P00280000 | 2024-02-29 3:08PM EDT | 280.00 | 22.00 | 14.50 | 20.50 | 0.00 | - | - | 1 | 35.64% |
| GS261218P00290000 | 2024-05-13 12:55PM EDT | 290.00 | 13.42 | 7.00 | 17.00 | 0.00 | - | 3 | 33 | 31.53% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 300.00 | 19.97 | 11.90 | 17.80 | 0.00 | - | 5 | 41 | 30.41% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 310.00 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 33.07% |
| GS261218P00315000 | 2024-04-05 10:06AM EDT | 315.00 | 25.85 | 15.10 | 23.90 | 0.00 | - | 20 | 20 | 31.58% |
| GS261218P00320000 | 2024-05-15 3:54PM EDT | 320.00 | 17.00 | 14.05 | 22.00 | 0.00 | - | 1 | 1 | 29.67% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 330.00 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 31.72% |
| GS261218P00340000 | 2024-05-14 9:48AM EDT | 340.00 | 21.52 | 15.00 | 25.00 | 0.00 | - | 2 | 1 | 28.03% |
| GS261218P00350000 | 2024-05-09 1:30PM EDT | 350.00 | 24.20 | 17.05 | 27.00 | 0.00 | - | 1 | 22 | 27.41% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 360.00 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 25.50% |
| GS261218P00365000 | 2024-04-05 10:33AM EDT | 365.00 | 41.01 | 27.05 | 34.90 | 0.00 | - | 4 | 4 | 28.62% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 370.00 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 28.63% |
| GS261218P00375000 | 2024-04-05 12:07PM EDT | 375.00 | 42.77 | 30.10 | 37.95 | 0.00 | - | 1 | 1 | 28.25% |
| GS261218P00380000 | 2024-05-06 10:13AM EDT | 380.00 | 32.55 | 24.10 | 33.75 | 0.00 | - | 1 | 14 | 25.61% |
| GS261218P00385000 | 2024-05-01 10:07AM EDT | 385.00 | 40.21 | 25.05 | 35.00 | 0.00 | - | - | 1 | 25.32% |
| GS261218P00390000 | 2024-05-08 3:33PM EDT | 390.00 | 37.95 | 27.00 | 36.00 | 0.00 | - | 1 | 1 | 24.92% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 400.00 | 45.00 | 29.00 | 39.00 | 0.00 | - | 8 | 1 | 24.47% |
| GS261218P00405000 | 2024-05-09 12:25PM EDT | 405.00 | 39.80 | 31.00 | 40.00 | 0.00 | - | 2 | 4 | 24.03% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 410.00 | 44.85 | 32.05 | 41.90 | 0.00 | - | 1 | 2 | 23.92% |
| GS261218P00415000 | 2024-05-08 3:40PM EDT | 415.00 | 45.53 | 34.05 | 43.00 | 0.00 | - | 1 | 101 | 23.49% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 420.00 | 43.50 | 35.15 | 44.50 | 0.00 | - | 10 | 0 | 23.20% |
| GS261218P00435000 | 2024-05-09 10:12AM EDT | 435.00 | 50.47 | 41.20 | 50.00 | 0.00 | - | 1 | 1 | 22.61% |
| GS261218P00440000 | 2024-05-16 11:26AM EDT | 440.00 | 47.80 | 42.00 | 51.95 | 0.00 | - | 10 | 7 | 22.41% |
| GS261218P00455000 | 2024-05-16 11:39AM EDT | 455.00 | 53.20 | 48.05 | 57.50 | 0.00 | - | 10 | 11 | 21.63% |
| GS261218P00470000 | 2024-05-17 3:22PM EDT | 470.00 | 60.35 | 55.00 | 62.20 | -13.97 | -18.80% | 2 | 4 | 20.40% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 490.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS261218P00500000 | 2024-05-14 2:57PM EDT | 500.00 | 78.90 | 69.00 | 77.95 | 0.00 | - | 170 | 152 | 19.58% |
| GS261218P00520000 | 2024-05-06 1:47PM EDT | 520.00 | 101.85 | 80.00 | 89.00 | 0.00 | - | - | 3 | 18.80% |
