La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 511,23 +797,70 (+1,29 %)
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 | 155.20 | 164.90 | 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 | - | 2 | 2 | 0.00% |
| GS251219C00230000 | 2024-01-02 1:45PM EDT | 230.00 | 167.11 | 157.40 | 164.55 | 0.00 | - | 3 | 5 | 0.00% |
| GS251219C00240000 | 2024-06-26 1:57PM EDT | 240.00 | 221.85 | 258.00 | 267.00 | 0.00 | - | 1 | 3 | 46.55% |
| GS251219C00250000 | 2024-07-03 9:46AM EDT | 250.00 | 223.80 | 249.00 | 257.85 | 0.00 | - | 2 | 75 | 45.58% |
| GS251219C00260000 | 2024-07-03 12:36PM EDT | 260.00 | 214.75 | 240.00 | 249.00 | 0.00 | - | 4 | 7 | 44.94% |
| GS251219C00270000 | 2024-07-03 12:14PM EDT | 270.00 | 206.55 | 231.00 | 239.90 | 0.00 | - | 12 | 13 | 43.90% |
| GS251219C00280000 | 2024-07-03 12:04PM EDT | 280.00 | 197.15 | 222.00 | 230.90 | 0.00 | - | 6 | 5 | 42.94% |
| GS251219C00290000 | 2024-07-03 12:05PM EDT | 290.00 | 188.35 | 213.00 | 222.00 | 0.00 | - | 20 | 11 | 42.03% |
| GS251219C00300000 | 2024-07-03 12:15PM EDT | 300.00 | 179.95 | 206.20 | 213.00 | 0.00 | - | 10 | 213 | 40.97% |
| GS251219C00310000 | 2024-07-08 9:30AM EDT | 310.00 | 170.80 | 196.80 | 202.85 | 0.00 | - | 1 | 66 | 38.81% |
| GS251219C00320000 | 2024-07-24 9:30AM EDT | 320.00 | 181.10 | 187.15 | 194.55 | 0.00 | - | 1 | 51 | 38.37% |
| GS251219C00330000 | 2024-07-03 12:04PM EDT | 330.00 | 155.35 | 179.55 | 186.50 | 0.00 | - | 12 | 206 | 38.03% |
| GS251219C00340000 | 2024-07-03 12:04PM EDT | 340.00 | 147.30 | 172.25 | 178.80 | 0.00 | - | 10 | 15 | 37.85% |
| GS251219C00350000 | 2024-07-15 2:05PM EDT | 350.00 | 157.63 | 164.75 | 169.80 | 0.00 | - | 2 | 41 | 36.60% |
| GS251219C00360000 | 2024-07-03 12:04PM EDT | 360.00 | 131.75 | 155.45 | 162.05 | 0.00 | - | 8 | 347 | 36.19% |
| GS251219C00370000 | 2024-07-05 12:46PM EDT | 370.00 | 118.35 | 147.70 | 153.70 | 0.00 | - | 15 | 188 | 35.30% |
| GS251219C00380000 | 2024-07-08 10:34AM EDT | 380.00 | 120.85 | 140.05 | 145.65 | 0.00 | - | 2 | 59 | 34.54% |
| GS251219C00390000 | 2024-07-25 10:59AM EDT | 390.00 | 128.10 | 133.15 | 136.30 | 0.00 | - | 2 | 72 | 32.95% |
| GS251219C00400000 | 2024-07-16 1:58PM EDT | 400.00 | 130.20 | 124.25 | 129.45 | 0.00 | - | 2 | 110 | 32.79% |
| GS251219C00410000 | 2024-07-09 12:10PM EDT | 410.00 | 98.60 | 117.90 | 123.65 | 0.00 | - | 2 | 89 | 33.09% |
| GS251219C00420000 | 2024-07-18 3:17PM EDT | 420.00 | 101.05 | 111.60 | 114.20 | 0.00 | - | 1 | 103 | 31.33% |
| GS251219C00430000 | 2024-07-26 12:37PM EDT | 430.00 | 104.90 | 104.85 | 107.40 | +11.43 | +12.23% | 2 | 141 | 30.92% |
| GS251219C00440000 | 2024-07-18 10:05AM EDT | 440.00 | 102.00 | 98.30 | 101.80 | 0.00 | - | 1 | 119 | 31.00% |
| GS251219C00450000 | 2024-07-16 3:11PM EDT | 450.00 | 99.35 | 90.05 | 95.65 | 0.00 | - | 10 | 69 | 30.70% |
| GS251219C00460000 | 2024-07-16 3:37PM EDT | 460.00 | 93.00 | 83.65 | 89.55 | 0.00 | - | 1 | 72 | 30.32% |
| GS251219C00470000 | 2024-07-16 10:52AM EDT | 470.00 | 86.76 | 79.95 | 82.00 | 0.00 | - | 1 | 52 | 29.21% |
| GS251219C00480000 | 2024-07-26 12:37PM EDT | 480.00 | 74.70 | 74.30 | 76.30 | +3.05 | +4.26% | 2 | 38 | 28.84% |
| GS251219C00490000 | 2024-07-25 3:56PM EDT | 490.00 | 69.73 | 69.25 | 70.95 | +3.20 | +4.81% | 1 | 65 | 28.54% |
| GS251219C00500000 | 2024-07-24 12:43PM EDT | 500.00 | 66.00 | 64.00 | 66.00 | +4.35 | +7.06% | 3 | 71 | 28.32% |
| GS251219C00520000 | 2024-07-26 10:38AM EDT | 520.00 | 55.95 | 54.50 | 56.40 | +0.65 | +1.18% | 2 | 79 | 27.71% |
| GS251219C00540000 | 2024-07-26 10:38AM EDT | 540.00 | 47.95 | 46.30 | 48.85 | +4.35 | +9.98% | 6 | 51 | 27.59% |
| GS251219C00560000 | 2024-07-26 10:48AM EDT | 560.00 | 42.50 | 38.70 | 42.35 | +6.80 | +19.05% | 12 | 205 | 27.57% |
| GS251219C00570000 | 2024-07-23 2:50PM EDT | 570.00 | 32.81 | 32.05 | 37.20 | 0.00 | - | 1 | 90 | 26.60% |
| GS251219C00580000 | 2024-07-17 12:03PM EDT | 580.00 | 38.60 | 31.90 | 36.00 | 0.00 | - | 6 | 24 | 27.28% |
| GS251219C00590000 | 2024-07-23 2:50PM EDT | 590.00 | 27.01 | 29.05 | 32.25 | 0.00 | - | 1 | 10 | 26.74% |
| GS251219C00600000 | 2024-07-22 11:19AM EDT | 600.00 | 24.43 | 27.00 | 29.55 | 0.00 | - | 6 | 118 | 26.59% |
| GS251219C00620000 | 2024-07-26 12:17PM EDT | 620.00 | 23.44 | 21.10 | 23.90 | +3.24 | +16.04% | 4 | 211 | 25.91% |
| GS251219C00640000 | 2024-07-19 2:25PM EDT | 640.00 | 16.79 | 18.90 | 20.10 | 0.00 | - | 2 | 30 | 25.82% |
| GS251219C00660000 | 2024-07-19 2:25PM EDT | 660.00 | 13.85 | 14.95 | 17.95 | 0.00 | - | 2 | 57 | 26.35% |
| GS251219C00680000 | 2024-07-19 2:27PM EDT | 680.00 | 11.45 | 13.05 | 14.50 | 0.00 | - | 9 | 11 | 25.90% |
| GS251219C00700000 | 2024-07-26 12:17PM EDT | 700.00 | 11.46 | 10.90 | 12.25 | +1.65 | +16.82% | 8 | 720 | 25.91% |
| GS251219C00720000 | 2024-07-23 11:44AM EDT | 720.00 | 9.00 | 8.95 | 11.05 | 0.00 | - | 2 | 36 | 26.43% |
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 | 2024-07-22 11:26AM EDT | 150.00 | 0.55 | 0.00 | 0.98 | 0.00 | - | 1 | 1,784 | 48.38% |
| GS251219P00155000 | 2024-06-27 9:39AM EDT | 155.00 | 1.70 | 0.00 | 5.10 | 0.00 | - | 5 | 1,645 | 55.20% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 52.44% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 53.29% |
| GS251219P00170000 | 2024-05-20 9:36AM EDT | 170.00 | 1.52 | 0.46 | 2.04 | 0.00 | - | 10 | 30 | 49.10% |
| GS251219P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 2.10 | 0.68 | 2.42 | 0.00 | - | 1 | 53 | 49.37% |
| GS251219P00180000 | 2024-06-10 10:45AM EDT | 180.00 | 1.85 | 0.22 | 2.32 | 0.00 | - | 1 | 51 | 47.77% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 51.95% |
| GS251219P00190000 | 2024-05-13 10:47AM EDT | 190.00 | 2.00 | 0.51 | 3.15 | 0.00 | - | 16 | 18 | 48.16% |
| GS251219P00195000 | 2024-06-04 12:45PM EDT | 195.00 | 2.00 | 0.63 | 2.80 | 0.00 | - | 15 | 0 | 45.91% |
| GS251219P00200000 | 2024-07-02 3:17PM EDT | 200.00 | 1.82 | 0.56 | 2.65 | 0.00 | - | 3 | 335 | 44.32% |
| GS251219P00210000 | 2024-07-19 9:34AM EDT | 210.00 | 3.36 | 0.92 | 2.76 | 0.00 | - | 2 | 31 | 42.51% |
| GS251219P00220000 | 2024-06-05 9:47AM EDT | 220.00 | 2.60 | 1.36 | 3.70 | 0.00 | - | 1 | 29 | 42.91% |
| GS251219P00230000 | 2024-07-02 3:19PM EDT | 230.00 | 2.85 | 1.57 | 4.55 | 0.00 | - | 2 | 6 | 42.72% |
| GS251219P00240000 | 2024-07-12 10:00AM EDT | 240.00 | 3.00 | 2.00 | 4.85 | 0.00 | - | 10 | 169 | 41.26% |
| GS251219P00250000 | 2024-07-09 1:25PM EDT | 250.00 | 3.45 | 2.16 | 3.70 | 0.00 | - | 1 | 272 | 36.98% |
| GS251219P00260000 | 2024-07-01 11:27AM EDT | 260.00 | 4.53 | 2.51 | 4.10 | 0.00 | - | 2 | 37 | 35.96% |
| GS251219P00270000 | 2024-07-05 12:46PM EDT | 270.00 | 5.00 | 2.90 | 6.05 | 0.00 | - | 1 | 186 | 37.47% |
| GS251219P00280000 | 2024-07-24 10:57AM EDT | 280.00 | 4.61 | 3.35 | 5.05 | 0.00 | - | 2 | 123 | 34.07% |
| GS251219P00290000 | 2024-07-26 3:43PM EDT | 290.00 | 5.32 | 4.50 | 5.20 | +0.90 | +20.36% | 1 | 186 | 32.57% |
| GS251219P00300000 | 2024-07-18 2:41PM EDT | 300.00 | 5.70 | 5.05 | 5.75 | 0.00 | - | 1 | 160 | 31.67% |
| GS251219P00310000 | 2024-07-09 9:51AM EDT | 310.00 | 8.30 | 5.15 | 7.40 | 0.00 | - | 1 | 175 | 32.10% |
| GS251219P00320000 | 2024-07-15 10:38AM EDT | 320.00 | 8.00 | 6.55 | 7.75 | 0.00 | - | 2 | 116 | 30.79% |
| GS251219P00330000 | 2024-07-11 12:24PM EDT | 330.00 | 9.64 | 7.40 | 9.80 | 0.00 | - | 1 | 124 | 31.24% |
| GS251219P00340000 | 2024-07-05 11:32AM EDT | 340.00 | 12.45 | 8.40 | 10.35 | 0.00 | - | 2 | 52 | 30.05% |
| GS251219P00350000 | 2024-07-24 11:05AM EDT | 350.00 | 10.73 | 8.95 | 11.55 | 0.00 | - | 2 | 288 | 29.41% |
| GS251219P00360000 | 2024-07-15 3:16PM EDT | 360.00 | 11.01 | 10.15 | 12.95 | 0.00 | - | 1 | 95 | 28.85% |
| GS251219P00370000 | 2024-07-18 3:21PM EDT | 370.00 | 14.07 | 11.70 | 14.40 | 0.00 | - | 1 | 211 | 28.23% |
| GS251219P00380000 | 2024-07-02 2:53PM EDT | 380.00 | 19.60 | 13.05 | 16.20 | 0.00 | - | 52 | 31 | 27.78% |
| GS251219P00390000 | 2024-07-15 1:08PM EDT | 390.00 | 18.27 | 14.85 | 18.00 | 0.00 | - | 3 | 55 | 27.22% |
| GS251219P00400000 | 2024-07-02 2:55PM EDT | 400.00 | 24.70 | 17.20 | 20.00 | 0.00 | - | 2 | 3 | 26.70% |
| GS251219P00410000 | 2024-07-23 1:37PM EDT | 410.00 | 20.90 | 19.00 | 22.25 | 0.00 | - | 20 | 86 | 26.22% |
| GS251219P00420000 | 2024-07-16 10:14AM EDT | 420.00 | 21.75 | 22.15 | 23.50 | 0.00 | - | 2 | 6 | 25.09% |
| GS251219P00430000 | 2024-07-17 2:38PM EDT | 430.00 | 24.85 | 24.85 | 26.05 | 0.00 | - | 85 | 65 | 24.61% |
| GS251219P00440000 | 2024-07-19 12:46PM EDT | 440.00 | 31.30 | 27.50 | 28.85 | 0.00 | - | 17 | 36 | 24.15% |
| GS251219P00450000 | 2024-07-10 10:38AM EDT | 450.00 | 38.31 | 29.95 | 33.30 | 0.00 | - | 1 | 8 | 24.38% |
| GS251219P00460000 | 2024-07-15 11:24AM EDT | 460.00 | 38.09 | 33.40 | 36.65 | 0.00 | - | 1 | 38 | 23.93% |
| GS251219P00470000 | 2024-07-24 3:32PM EDT | 470.00 | 41.88 | 37.60 | 39.35 | 0.00 | - | 1 | 16 | 23.09% |
| GS251219P00480000 | 2024-07-15 2:49PM EDT | 480.00 | 45.10 | 41.50 | 43.30 | 0.00 | - | 2 | 8 | 22.70% |
| GS251219P00490000 | 2024-07-03 10:40AM EDT | 490.00 | 58.25 | 45.50 | 47.50 | 0.00 | - | 2 | 9 | 22.31% |
| GS251219P00500000 | 2024-07-09 12:52PM EDT | 500.00 | 51.00 | 50.15 | 52.00 | -8.10 | -13.71% | 20 | 18 | 21.93% |
| GS251219P00520000 | 2024-07-15 1:08PM EDT | 520.00 | 66.10 | 59.55 | 61.90 | 0.00 | - | 3 | 3 | 21.17% |
| GS251219P00540000 | 2024-07-16 10:42AM EDT | 540.00 | 68.40 | 70.85 | 73.00 | 0.00 | - | - | 1 | 20.41% |
| GS251219P00560000 | 2024-06-21 1:27PM EDT | 560.00 | 111.80 | 88.00 | 98.00 | 0.00 | - | 2 | 1 | 25.30% |
| GS251219P00570000 | 2024-07-16 10:42AM EDT | 570.00 | 85.90 | 86.10 | 95.00 | 0.00 | - | 2 | 1 | 20.72% |
| GS251219P00580000 | 2024-07-09 2:19PM EDT | 580.00 | 112.17 | 93.00 | 102.00 | 0.00 | - | 2 | 2 | 20.44% |
