Marchés français ouverture 1 h 17 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 012,06 -569,70 (-1,56 %) EUR/USD
1,1131 -0,0004 (-0,03 %) HANG SENG
17 705,99 +283,87 (+1,63 %) Bitcoin EUR
52 492,99 -23,46 (-0,04 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00195000 | 2024-08-27 3:21PM EDT | 195.00 | 312.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00200000 | 2024-09-13 1:24PM EDT | 200.00 | 282.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00230000 | 2024-07-03 9:48AM EDT | 230.00 | 240.30 | 237.25 | 246.20 | 0.00 | - | - | 1 | 0.00% |
| GS250321C00240000 | 2024-07-03 10:40AM EDT | 240.00 | 231.80 | 227.55 | 237.00 | 0.00 | - | - | 1 | 0.00% |
| GS250321C00250000 | 2024-09-10 9:32AM EDT | 250.00 | 234.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321C00260000 | 2024-09-06 11:01AM EDT | 260.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00280000 | 2024-09-06 11:01AM EDT | 280.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00300000 | 2024-08-19 10:34AM EDT | 300.00 | 208.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 0.00% |
| GS250321C00320000 | 2024-08-28 1:27PM EDT | 320.00 | 186.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00330000 | 2024-08-28 1:28PM EDT | 330.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00340000 | 2024-08-29 1:05PM EDT | 340.00 | 176.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321C00350000 | 2024-08-29 10:38AM EDT | 350.00 | 162.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00360000 | 2024-07-31 9:38AM EDT | 360.00 | 157.28 | 155.05 | 163.45 | 0.00 | - | 1 | 42 | 69.25% |
| GS250321C00370000 | 2024-07-30 10:57AM EDT | 370.00 | 146.95 | 146.80 | 148.20 | 0.00 | - | 4 | 35 | 63.77% |
| GS250321C00380000 | 2024-07-30 10:39AM EDT | 380.00 | 137.55 | 137.70 | 139.10 | 0.00 | - | 2 | 16 | 61.06% |
| GS250321C00390000 | 2024-09-11 12:10PM EDT | 390.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321C00400000 | 2024-09-10 10:39AM EDT | 400.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250321C00410000 | 2024-09-11 12:10PM EDT | 410.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250321C00420000 | 2024-09-10 11:41AM EDT | 420.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00430000 | 2024-09-12 3:05PM EDT | 430.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321C00440000 | 2024-09-13 12:08PM EDT | 440.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00450000 | 2024-09-16 11:17AM EDT | 450.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321C00460000 | 2024-09-12 9:53AM EDT | 460.00 | 43.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS250321C00470000 | 2024-09-16 2:04PM EDT | 470.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00480000 | 2024-09-16 3:31PM EDT | 480.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GS250321C00490000 | 2024-09-16 1:06PM EDT | 490.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GS250321C00500000 | 2024-09-13 3:54PM EDT | 500.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GS250321C00510000 | 2024-09-16 10:30AM EDT | 510.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250321C00520000 | 2024-09-16 12:11PM EDT | 520.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS250321C00530000 | 2024-09-12 10:36AM EDT | 530.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS250321C00540000 | 2024-09-11 2:40PM EDT | 540.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250321C00550000 | 2024-09-16 2:50PM EDT | 550.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS250321C00560000 | 2024-09-06 11:26AM EDT | 560.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS250321C00570000 | 2024-09-13 3:05PM EDT | 570.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250321C00580000 | 2024-09-11 3:04PM EDT | 580.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS250321C00590000 | 2024-09-13 1:21PM EDT | 590.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS250321C00600000 | 2024-09-13 1:21PM EDT | 600.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GS250321C00620000 | 2024-09-16 12:01PM EDT | 620.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250321C00640000 | 2024-09-11 3:50PM EDT | 640.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GS250321C00660000 | 2024-08-29 10:00AM EDT | 660.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250321C00680000 | 2024-09-13 10:45AM EDT | 680.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250321C00700000 | 2024-08-29 10:00AM EDT | 700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250321C00720000 | 2024-09-12 9:57AM EDT | 720.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS250321C00740000 | 2024-09-03 12:18PM EDT | 740.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-08-23 11:54AM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GS250321P00200000 | 2024-08-05 1:30PM EDT | 200.00 | 0.91 | 0.14 | 0.61 | 0.00 | - | 2 | 3 | 52.98% |
| GS250321P00210000 | 2024-08-02 10:58AM EDT | 210.00 | 0.73 | 0.02 | 0.70 | 0.00 | - | 35 | 9 | 50.00% |
| GS250321P00220000 | 2024-07-11 10:08AM EDT | 220.00 | 0.50 | 0.35 | 1.40 | 0.00 | - | 1 | 1 | 53.63% |
| GS250321P00230000 | 2024-08-19 9:42AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250321P00240000 | 2024-09-10 3:47PM EDT | 240.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250321P00250000 | 2024-09-13 1:58PM EDT | 250.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250321P00260000 | 2024-08-14 10:42AM EDT | 260.00 | 1.13 | 0.87 | 0.97 | 0.00 | - | 1 | 5 | 43.97% |
| GS250321P00270000 | 2024-08-19 9:30AM EDT | 270.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250321P00280000 | 2024-09-10 3:47PM EDT | 280.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS250321P00290000 | 2024-09-10 1:00PM EDT | 290.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250321P00300000 | 2024-09-10 12:19PM EDT | 300.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS250321P00310000 | 2024-08-30 3:50PM EDT | 310.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS250321P00320000 | 2024-09-13 1:50PM EDT | 320.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS250321P00330000 | 2024-09-13 1:56PM EDT | 330.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GS250321P00340000 | 2024-09-16 11:48AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS250321P00350000 | 2024-08-27 3:20PM EDT | 350.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250321P00360000 | 2024-09-13 10:22AM EDT | 360.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250321P00370000 | 2024-09-12 12:11PM EDT | 370.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GS250321P00380000 | 2024-09-13 2:19PM EDT | 380.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250321P00390000 | 2024-09-11 12:11PM EDT | 390.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250321P00400000 | 2024-09-12 12:08PM EDT | 400.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS250321P00410000 | 2024-09-12 12:08PM EDT | 410.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250321P00420000 | 2024-09-13 9:59AM EDT | 420.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS250321P00430000 | 2024-09-11 1:53PM EDT | 430.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GS250321P00440000 | 2024-09-16 10:19AM EDT | 440.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS250321P00450000 | 2024-09-13 9:32AM EDT | 450.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250321P00460000 | 2024-09-12 12:08PM EDT | 460.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250321P00470000 | 2024-09-16 10:26AM EDT | 470.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS250321P00480000 | 2024-09-13 9:55AM EDT | 480.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GS250321P00490000 | 2024-09-13 1:53PM EDT | 490.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00500000 | 2024-09-10 9:32AM EDT | 500.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321P00510000 | 2024-09-11 12:12PM EDT | 510.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321P00520000 | 2024-09-10 11:07AM EDT | 520.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00530000 | 2024-09-12 10:45AM EDT | 530.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00540000 | 2024-09-11 12:11PM EDT | 540.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321P00550000 | 2024-09-04 9:34AM EDT | 550.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00560000 | 2024-07-15 3:56PM EDT | 560.00 | 76.60 | 71.05 | 73.00 | 0.00 | - | 2 | 4 | 0.00% |
| GS250321P00570000 | 2024-08-29 11:50AM EDT | 570.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00580000 | 2024-09-03 3:12PM EDT | 580.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00590000 | 2024-08-02 12:24PM EDT | 590.00 | 115.50 | 82.10 | 84.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS250321P00600000 | 2024-08-09 2:23PM EDT | 600.00 | 114.04 | 119.75 | 123.15 | 0.00 | - | 3 | 2 | 28.46% |
| GS250321P00620000 | 2024-07-29 11:36AM EDT | 620.00 | 128.05 | 120.65 | 123.05 | 0.00 | - | - | 2 | 0.00% |
| GS250321P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.57 | 183.45 | 192.25 | 0.00 | - | 560 | 0 | 56.96% |
| GS250321P00680000 | 2024-06-21 11:36AM EDT | 680.00 | 225.78 | 191.00 | 199.45 | 0.00 | - | 2 | 0 | 33.09% |
| GS250321P00700000 | 2024-07-01 10:15AM EDT | 700.00 | 242.19 | 189.00 | 192.40 | 0.00 | - | - | 0 | 0.00% |
| GS250321P00720000 | 2024-08-08 12:51PM EDT | 720.00 | 237.98 | 236.50 | 244.35 | 0.00 | - | - | 0 | 44.48% |
| GS250321P00740000 | 2024-08-05 1:29PM EDT | 740.00 | 279.68 | 245.75 | 252.05 | 0.00 | - | - | 0 | 0.00% |
