Marchés français ouverture 4 h 43 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 447,18 +231,43 (+0,64 %) EUR/USD
1,1036 -0,0004 (-0,03 %) HANG SENG
17 159,97 -36,99 (-0,22 %) Bitcoin EUR
51 427,52 +1 568,02 (+3,14 %)
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 cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00150000 | 2024-08-30 3:19PM EDT | 150.00 | 363.99 | 336.65 | 344.80 | 0.00 | - | 3 | 3 | 72.69% |
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 225.15 | 231.40 | 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% |
| GS250620C00175000 | 2024-05-30 10:15AM EDT | 175.00 | 275.68 | 274.00 | 284.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-09-03 9:34AM EDT | 200.00 | 310.00 | 288.60 | 294.95 | 0.00 | - | 17 | 19 | 60.59% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 250.00 | 260.00 | 0.00 | - | 10 | 11 | 0.00% |
| 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 | 2024-07-05 9:52AM EDT | 270.00 | 200.50 | 200.00 | 209.95 | 0.00 | - | 3 | 19 | 0.00% |
| GS250620C00280000 | 2024-08-02 11:43AM EDT | 280.00 | 204.60 | 232.00 | 240.90 | 0.00 | - | 1 | 68 | 76.63% |
| GS250620C00290000 | 2024-07-02 3:58PM EDT | 290.00 | 183.45 | 211.00 | 220.45 | 0.00 | - | 2 | 12 | 60.57% |
| GS250620C00300000 | 2024-07-30 3:16PM EDT | 300.00 | 213.03 | 210.15 | 218.95 | 0.00 | - | 1 | 24 | 67.67% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 165.00 | 169.45 | 0.00 | - | 2 | 21 | 0.00% |
| GS250620C00320000 | 2024-07-30 10:51AM EDT | 320.00 | 196.10 | 191.00 | 200.00 | 0.00 | - | 1 | 13 | 62.28% |
| GS250620C00330000 | 2024-08-29 10:32AM EDT | 330.00 | 184.09 | 167.40 | 170.20 | 0.00 | - | 4 | 36 | 42.84% |
| GS250620C00340000 | 2024-07-03 9:43AM EDT | 340.00 | 140.35 | 139.30 | 147.00 | 0.00 | - | 18 | 74 | 0.00% |
| GS250620C00350000 | 2024-08-29 10:34AM EDT | 350.00 | 165.53 | 149.55 | 152.60 | 0.00 | - | 2 | 113 | 40.72% |
| GS250620C00360000 | 2024-07-18 12:10PM EDT | 360.00 | 146.90 | 152.55 | 157.70 | 0.00 | - | 1 | 95 | 50.11% |
| GS250620C00370000 | 2024-08-23 12:01PM EDT | 370.00 | 148.95 | 132.85 | 134.60 | 0.00 | - | 4 | 65 | 37.89% |
| GS250620C00380000 | 2024-08-23 12:01PM EDT | 380.00 | 140.90 | 124.60 | 126.25 | 0.00 | - | 2 | 105 | 36.98% |
| GS250620C00390000 | 2024-07-29 10:30AM EDT | 390.00 | 123.62 | 124.40 | 126.45 | 0.00 | - | 3 | 78 | 42.95% |
| GS250620C00400000 | 2024-08-29 12:39PM EDT | 400.00 | 124.97 | 108.45 | 111.15 | 0.00 | - | 1 | 43 | 36.13% |
| GS250620C00410000 | 2024-08-28 9:35AM EDT | 410.00 | 111.74 | 100.75 | 102.85 | 0.00 | - | 3 | 161 | 34.90% |
| GS250620C00420000 | 2024-08-14 2:58PM EDT | 420.00 | 101.00 | 93.20 | 95.55 | 0.00 | - | 5 | 209 | 34.30% |
| GS250620C00430000 | 2024-09-03 11:16AM EDT | 430.00 | 87.25 | 86.50 | 88.80 | 0.00 | - | 10 | 1,666 | 33.93% |
| GS250620C00440000 | 2024-09-03 2:18PM EDT | 440.00 | 79.44 | 79.55 | 81.05 | 0.00 | - | 16 | 1,445 | 32.74% |
| GS250620C00450000 | 2024-09-04 10:44AM EDT | 450.00 | 76.08 | 71.60 | 75.75 | 0.00 | - | 9 | 380 | 33.00% |
| GS250620C00460000 | 2024-09-03 10:22AM EDT | 460.00 | 67.73 | 66.70 | 67.85 | 0.00 | - | 1 | 215 | 31.45% |
| GS250620C00470000 | 2024-09-09 1:41PM EDT | 470.00 | 63.27 | 59.65 | 62.25 | -5.53 | -8.04% | 13 | 249 | 31.18% |
| GS250620C00480000 | 2024-09-06 1:37PM EDT | 480.00 | 57.85 | 51.70 | 56.60 | +8.45 | +17.11% | 5 | 132 | 30.72% |
| GS250620C00490000 | 2024-09-09 1:25PM EDT | 490.00 | 52.10 | 48.35 | 51.15 | +2.75 | +5.57% | 5 | 229 | 30.20% |
| GS250620C00500000 | 2024-09-05 12:00PM EDT | 500.00 | 43.90 | 44.75 | 45.75 | +1.15 | +2.69% | 5 | 442 | 29.55% |
| GS250620C00520000 | 2024-09-09 10:23AM EDT | 520.00 | 37.25 | 35.50 | 36.60 | +4.45 | +13.57% | 6 | 574 | 28.69% |
| GS250620C00540000 | 2024-09-09 1:26PM EDT | 540.00 | 29.50 | 27.60 | 28.70 | +4.50 | +18.00% | 7 | 309 | 27.87% |
| GS250620C00560000 | 2024-09-06 1:13PM EDT | 560.00 | 20.49 | 21.10 | 22.50 | +1.69 | +8.99% | 1 | 165 | 27.40% |
| GS250620C00570000 | 2024-09-09 3:43PM EDT | 570.00 | 19.60 | 18.95 | 19.75 | +3.55 | +22.12% | 1 | 1,346 | 27.13% |
| GS250620C00580000 | 2024-09-06 1:15PM EDT | 580.00 | 14.40 | 15.90 | 17.15 | +0.20 | +1.41% | 1 | 38 | 26.80% |
| GS250620C00590000 | 2024-09-06 10:17AM EDT | 590.00 | 14.10 | 14.00 | 15.05 | 0.00 | - | 6 | 128 | 26.65% |
| GS250620C00600000 | 2024-09-09 1:25PM EDT | 600.00 | 13.25 | 12.20 | 13.15 | +1.86 | +16.33% | 5 | 227 | 26.49% |
| GS250620C00620000 | 2024-09-03 10:01AM EDT | 620.00 | 9.89 | 9.05 | 10.00 | +0.43 | +4.55% | 1 | 115 | 26.24% |
| GS250620C00640000 | 2024-08-23 2:07PM EDT | 640.00 | 8.69 | 6.55 | 7.50 | 0.00 | - | 2 | 67 | 25.99% |
| GS250620C00660000 | 2024-09-03 3:02PM EDT | 660.00 | 4.55 | 4.95 | 5.70 | 0.00 | - | 2 | 580 | 25.92% |
| GS250620C00680000 | 2024-09-09 1:22PM EDT | 680.00 | 4.15 | 3.65 | 4.40 | -0.45 | -9.78% | 2 | 29 | 26.00% |
| GS250620C00700000 | 2024-09-03 10:01AM EDT | 700.00 | 2.69 | 2.60 | 3.30 | 0.00 | - | 1 | 183 | 25.92% |
| GS250620C00720000 | 2024-08-26 12:51PM EDT | 720.00 | 2.60 | 1.87 | 2.54 | 0.00 | - | 3 | 304 | 26.01% |
| GS250620C00740000 | 2024-08-26 2:45PM EDT | 740.00 | 1.85 | 1.41 | 2.11 | 0.00 | - | 7 | 23 | 26.47% |
| GS250620C00760000 | 2024-08-28 1:07PM EDT | 760.00 | 1.32 | 0.57 | 3.85 | 0.00 | - | 1 | 1 | 31.24% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-08-30 12:01PM EDT | 150.00 | 0.35 | 0.13 | 1.00 | 0.00 | - | 1 | 1,295 | 59.23% |
| GS250620P00155000 | 2024-08-30 1:08PM EDT | 155.00 | 0.40 | 0.15 | 1.56 | 0.00 | - | 1 | 208 | 61.08% |
| GS250620P00160000 | 2024-07-29 11:31AM EDT | 160.00 | 0.80 | 0.00 | 0.68 | 0.00 | - | 10 | 46 | 52.64% |
| GS250620P00165000 | 2024-08-05 9:33AM EDT | 165.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| GS250620P00170000 | 2024-06-07 3:38PM EDT | 170.00 | 0.58 | 0.00 | 2.94 | 0.00 | - | 1 | 6 | 61.38% |
| GS250620P00175000 | 2024-08-05 10:09AM EDT | 175.00 | 1.38 | 0.21 | 4.35 | 0.00 | - | 2 | 3 | 64.53% |
| GS250620P00180000 | 2024-08-26 3:55PM EDT | 180.00 | 0.40 | 0.26 | 2.48 | 0.00 | - | 10 | 54 | 57.62% |
| GS250620P00185000 | 2024-08-12 9:59AM EDT | 185.00 | 0.80 | 0.28 | 1.90 | 0.00 | - | 1 | 5 | 54.15% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 72.41% |
| GS250620P00195000 | 2024-07-17 10:55AM EDT | 195.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | 1 | 90 | 63.50% |
| GS250620P00200000 | 2024-08-06 9:39AM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| GS250620P00210000 | 2024-08-05 2:26PM EDT | 210.00 | 1.50 | 0.73 | 1.19 | 0.00 | - | 1 | 119 | 48.27% |
| GS250620P00220000 | 2024-09-03 1:20PM EDT | 220.00 | 1.02 | 0.93 | 1.48 | 0.00 | - | 7 | 79 | 47.52% |
| GS250620P00230000 | 2024-07-17 2:08PM EDT | 230.00 | 1.40 | 0.61 | 1.68 | 0.00 | - | 286 | 115 | 46.13% |
| GS250620P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 1.60 | 0.89 | 1.59 | 0.00 | - | 5 | 66 | 43.37% |
| GS250620P00250000 | 2024-09-04 12:25PM EDT | 250.00 | 1.40 | 1.50 | 2.08 | 0.00 | - | 4 | 265 | 43.20% |
| GS250620P00260000 | 2024-07-30 1:59PM EDT | 260.00 | 1.76 | 1.06 | 1.90 | 0.00 | - | 75 | 270 | 40.28% |
| GS250620P00270000 | 2024-08-07 10:09AM EDT | 270.00 | 2.82 | 2.07 | 2.63 | 0.00 | - | 10 | 160 | 40.65% |
| GS250620P00280000 | 2024-08-26 3:56PM EDT | 280.00 | 2.03 | 2.34 | 3.05 | 0.00 | - | 10 | 441 | 39.70% |
| GS250620P00290000 | 2024-08-07 2:29PM EDT | 290.00 | 4.50 | 2.78 | 4.00 | 0.00 | - | 1 | 174 | 39.91% |
| GS250620P00300000 | 2024-08-15 1:31PM EDT | 300.00 | 2.94 | 3.10 | 3.75 | 0.00 | - | 12 | 225 | 37.18% |
| GS250620P00310000 | 2024-08-16 2:16PM EDT | 310.00 | 3.20 | 3.65 | 4.35 | 0.00 | - | 1 | 542 | 36.35% |
| GS250620P00320000 | 2024-09-09 9:49AM EDT | 320.00 | 4.46 | 4.20 | 4.80 | +0.11 | +2.53% | 1 | 146 | 35.13% |
| GS250620P00330000 | 2024-08-02 9:30AM EDT | 330.00 | 5.05 | 3.45 | 4.05 | 0.00 | - | 1 | 123 | 31.69% |
| GS250620P00340000 | 2024-09-09 1:23PM EDT | 340.00 | 5.68 | 5.65 | 6.45 | -0.17 | -2.91% | 3 | 549 | 33.66% |
| GS250620P00350000 | 2024-09-09 1:23PM EDT | 350.00 | 6.56 | 6.55 | 7.30 | +1.21 | +22.62% | 3 | 2,347 | 32.76% |
| GS250620P00360000 | 2024-09-03 2:41PM EDT | 360.00 | 7.20 | 7.60 | 8.20 | 0.00 | - | 40 | 300 | 31.80% |
| GS250620P00370000 | 2024-08-19 2:50PM EDT | 370.00 | 6.87 | 8.80 | 9.55 | 0.00 | - | 1 | 177 | 31.26% |
| GS250620P00380000 | 2024-09-09 12:12PM EDT | 380.00 | 10.20 | 10.10 | 11.00 | 0.00 | - | 2 | 344 | 30.64% |
| GS250620P00390000 | 2024-09-04 11:21AM EDT | 390.00 | 10.71 | 11.90 | 12.75 | 0.00 | - | 5 | 314 | 30.15% |
| GS250620P00400000 | 2024-09-03 9:30AM EDT | 400.00 | 9.75 | 13.60 | 14.70 | 0.00 | - | 1 | 425 | 29.65% |
| GS250620P00410000 | 2024-08-30 10:42AM EDT | 410.00 | 11.60 | 15.70 | 16.95 | 0.00 | - | 1 | 294 | 29.22% |
| GS250620P00420000 | 2024-08-26 11:51AM EDT | 420.00 | 14.10 | 18.00 | 19.25 | 0.00 | - | 12 | 254 | 28.64% |
| GS250620P00430000 | 2024-09-06 10:28AM EDT | 430.00 | 21.50 | 20.75 | 21.70 | 0.00 | - | 1 | 650 | 28.00% |
| GS250620P00440000 | 2024-08-26 9:44AM EDT | 440.00 | 17.35 | 23.60 | 24.55 | 0.00 | - | 10 | 509 | 27.46% |
| GS250620P00450000 | 2024-09-03 11:15AM EDT | 450.00 | 24.30 | 27.15 | 27.70 | 0.00 | - | 3 | 405 | 26.94% |
| GS250620P00460000 | 2024-09-09 12:03PM EDT | 460.00 | 30.00 | 30.15 | 31.10 | +1.20 | +4.17% | 7 | 483 | 26.39% |
| GS250620P00470000 | 2024-09-09 12:00PM EDT | 470.00 | 33.50 | 34.00 | 34.65 | -2.11 | -5.93% | 3 | 205 | 25.74% |
| GS250620P00480000 | 2024-09-09 12:00PM EDT | 480.00 | 37.50 | 37.85 | 38.70 | +0.80 | +2.18% | 6 | 413 | 25.21% |
| GS250620P00490000 | 2024-09-09 12:00PM EDT | 490.00 | 41.80 | 42.30 | 43.25 | +8.65 | +26.09% | 6 | 47 | 24.76% |
| GS250620P00500000 | 2024-09-03 2:52PM EDT | 500.00 | 45.00 | 46.95 | 48.30 | 0.00 | - | 4 | 434 | 24.40% |
| GS250620P00520000 | 2024-09-03 1:37PM EDT | 520.00 | 54.45 | 57.40 | 58.95 | 0.00 | - | 2 | 158 | 23.37% |
| GS250620P00540000 | 2024-08-23 1:19PM EDT | 540.00 | 57.55 | 68.25 | 70.90 | 0.00 | - | 3 | 7 | 22.20% |
| GS250620P00560000 | 2024-07-16 10:00AM EDT | 560.00 | 74.45 | 73.20 | 77.80 | 0.00 | - | 5 | 16 | 15.89% |
| GS250620P00570000 | 2024-08-27 1:22PM EDT | 570.00 | 76.00 | 89.40 | 95.05 | 0.00 | - | 150 | 151 | 22.92% |
| GS250620P00580000 | 2024-08-27 11:54AM EDT | 580.00 | 83.00 | 96.40 | 100.60 | 0.00 | - | 4 | 4 | 20.83% |
| GS250620P00600000 | 2024-07-25 9:50AM EDT | 600.00 | 114.95 | 96.70 | 100.60 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620P00620000 | 2024-08-23 12:13PM EDT | 620.00 | 117.40 | 131.50 | 134.75 | 0.00 | - | 2 | 1 | 19.21% |
| GS250620P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.51 | 183.00 | 193.00 | 0.00 | - | 690 | 0 | 50.85% |
| GS250620P00680000 | 2024-05-24 10:28AM EDT | 680.00 | 216.59 | 225.00 | 235.00 | 0.00 | - | 2 | 0 | 53.75% |
