La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 063,11 +1 925,06 (+3,31 %)
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’achatpour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 107.09% |
| GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 260.20 | 268.95 | 0.00 | - | 1 | 2 | 104.16% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 101.28% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 206.05 | 215.15 | 0.00 | - | 1 | 23 | 62.65% |
| GS250117C00200000 | 2024-04-17 1:57PM EDT | 200.00 | 206.90 | 201.15 | 210.25 | 0.00 | - | 2 | 47 | 61.06% |
| GS250117C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 178.72 | 166.15 | 174.90 | 0.00 | - | 12 | 11 | 0.00% |
| GS250117C00220000 | 2024-02-20 4:44PM EDT | 220.00 | 166.82 | 193.00 | 201.00 | 0.00 | - | 1 | 37 | 67.41% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 188.00 | 196.60 | 0.00 | - | 1 | 8 | 71.91% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-04-17 2:31PM EDT | 250.00 | 160.22 | 156.20 | 161.60 | 0.00 | - | 66 | 93 | 47.28% |
| GS250117C00260000 | 2023-12-19 1:32PM EDT | 260.00 | 132.00 | 120.50 | 129.70 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00270000 | 2024-01-24 1:56PM EDT | 270.00 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 0.00% |
| GS250117C00280000 | 2024-04-17 1:48PM EDT | 280.00 | 131.50 | 128.70 | 132.75 | 0.00 | - | 1 | 71 | 40.27% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250117C00300000 | 2024-04-15 10:57AM EDT | 300.00 | 113.84 | 110.95 | 115.00 | 0.00 | - | 3 | 576 | 37.62% |
| GS250117C00310000 | 2024-04-15 10:25AM EDT | 310.00 | 105.35 | 103.85 | 105.90 | 0.00 | - | 2 | 459 | 35.84% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 320.00 | 98.40 | 95.50 | 97.90 | 0.00 | - | 1 | 1,030 | 35.21% |
| GS250117C00330000 | 2024-04-05 1:58PM EDT | 330.00 | 92.65 | 87.25 | 89.25 | 0.00 | - | 1 | 549 | 33.67% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 340.00 | 82.48 | 79.40 | 81.30 | 0.00 | - | 1 | 393 | 32.68% |
| GS250117C00350000 | 2024-04-17 2:15PM EDT | 350.00 | 74.15 | 71.80 | 74.10 | 0.00 | - | 2 | 1,155 | 32.16% |
| GS250117C00360000 | 2024-04-15 9:33AM EDT | 360.00 | 72.50 | 64.55 | 66.45 | 0.00 | - | 1 | 272 | 31.01% |
| GS250117C00370000 | 2024-04-19 2:55PM EDT | 370.00 | 58.95 | 57.65 | 59.70 | +0.20 | +0.34% | 5 | 567 | 30.39% |
| GS250117C00380000 | 2024-04-19 9:30AM EDT | 380.00 | 52.08 | 51.10 | 53.20 | +0.95 | +1.86% | 1 | 1,005 | 29.70% |
| GS250117C00390000 | 2024-04-18 10:09AM EDT | 390.00 | 47.80 | 43.50 | 46.70 | 0.00 | - | 1 | 1,291 | 28.76% |
| GS250117C00400000 | 2024-04-18 2:15PM EDT | 400.00 | 42.10 | 39.75 | 40.95 | +1.95 | +4.86% | 1 | 981 | 28.12% |
| GS250117C00410000 | 2024-04-19 3:29PM EDT | 410.00 | 35.40 | 32.55 | 35.65 | -0.55 | -1.53% | 42 | 456 | 27.53% |
| GS250117C00420000 | 2024-04-18 3:56PM EDT | 420.00 | 30.87 | 28.25 | 31.00 | +0.92 | +3.07% | 4 | 680 | 27.12% |
| GS250117C00430000 | 2024-04-19 9:31AM EDT | 430.00 | 26.05 | 25.60 | 26.40 | -0.30 | -1.14% | 9 | 647 | 26.47% |
| GS250117C00440000 | 2024-04-19 2:54PM EDT | 440.00 | 22.20 | 21.70 | 22.95 | -0.10 | -0.45% | 3 | 722 | 26.36% |
| GS250117C00450000 | 2024-04-19 2:39PM EDT | 450.00 | 19.20 | 18.30 | 19.50 | -0.95 | -4.71% | 3 | 1,002 | 25.98% |
| GS250117C00460000 | 2024-04-19 11:58AM EDT | 460.00 | 16.30 | 15.60 | 16.50 | -0.70 | -4.12% | 3 | 794 | 25.67% |
| GS250117C00470000 | 2024-04-16 12:46PM EDT | 470.00 | 12.55 | 12.85 | 13.65 | 0.00 | - | 1 | 312 | 25.19% |
| GS250117C00480000 | 2024-04-17 3:45PM EDT | 480.00 | 11.85 | 10.65 | 11.75 | 0.00 | - | 1 | 481 | 25.26% |
| GS250117C00490000 | 2024-04-18 11:38AM EDT | 490.00 | 9.95 | 9.10 | 9.50 | 0.00 | - | 2 | 366 | 24.74% |
| GS250117C00500000 | 2024-04-19 1:04PM EDT | 500.00 | 8.16 | 7.25 | 7.95 | +0.31 | +3.95% | 6 | 1,700 | 24.64% |
| GS250117C00510000 | 2024-04-17 3:45PM EDT | 510.00 | 6.77 | 6.25 | 6.60 | 0.00 | - | 1 | 124 | 24.52% |
| GS250117C00520000 | 2024-04-10 2:01PM EDT | 520.00 | 6.10 | 5.10 | 5.55 | 0.00 | - | 12 | 289 | 24.53% |
| GS250117C00530000 | 2024-04-18 11:32AM EDT | 530.00 | 4.80 | 4.10 | 4.55 | 0.00 | - | 4 | 9 | 24.38% |
| GS250117C00540000 | 2024-04-12 1:47PM EDT | 540.00 | 3.20 | 3.45 | 3.85 | 0.00 | - | 8 | 91 | 24.47% |
| GS250117C00550000 | 2024-04-19 11:17AM EDT | 550.00 | 3.18 | 2.65 | 3.20 | -0.02 | -0.62% | 2 | 79 | 24.46% |
| GS250117C00560000 | 2024-04-15 12:39PM EDT | 560.00 | 2.70 | 2.17 | 2.73 | 0.00 | - | 12 | 259 | 24.60% |
| GS250117C00570000 | 2024-04-12 10:55AM EDT | 570.00 | 1.91 | 1.97 | 2.25 | 0.00 | - | 5 | 10 | 24.56% |
| GS250117C00580000 | 2024-04-19 10:47AM EDT | 580.00 | 1.87 | 1.65 | 1.95 | +0.02 | +1.08% | 1 | 587 | 24.78% |
| GS250117C00590000 | 2024-04-19 10:49AM EDT | 590.00 | 1.56 | 1.17 | 1.85 | +0.01 | +0.65% | 1 | 14 | 25.42% |
| GS250117C00600000 | 2024-04-18 10:00AM EDT | 600.00 | 1.38 | 1.11 | 1.35 | 0.00 | - | 1 | 46 | 24.82% |
| GS250117C00620000 | 2024-04-16 9:55AM EDT | 620.00 | 0.93 | 0.77 | 0.98 | 0.00 | - | 5 | 9 | 25.07% |
Options de ventepour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-04-18 10:16AM EDT | 150.00 | 0.27 | 0.11 | 0.60 | 0.00 | - | 6 | 2,038 | 52.98% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 53.15% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 50.66% |
| GS250117P00165000 | 2024-04-12 12:30PM EDT | 165.00 | 0.69 | 0.17 | 0.70 | 0.00 | - | 5 | 226 | 49.32% |
| GS250117P00170000 | 2024-04-15 2:56PM EDT | 170.00 | 0.51 | 0.22 | 0.48 | 0.00 | - | 1 | 105 | 45.29% |
| GS250117P00175000 | 2024-02-13 10:40AM EDT | 175.00 | 1.00 | 0.71 | 0.82 | 0.00 | - | 2 | 40 | 47.45% |
| GS250117P00180000 | 2024-04-03 3:32PM EDT | 180.00 | 0.63 | 0.48 | 0.60 | 0.00 | - | 102 | 252 | 43.88% |
| GS250117P00185000 | 2024-04-17 11:54AM EDT | 185.00 | 0.70 | 0.55 | 0.72 | 0.00 | - | 1 | 30 | 43.68% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.63 | 0.79 | 0.00 | - | 1 | 189 | 42.92% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.71 | 0.87 | 0.00 | - | 1 | 293 | 42.21% |
| GS250117P00200000 | 2024-04-15 9:53AM EDT | 200.00 | 0.94 | 0.79 | 0.95 | 0.00 | - | 50 | 622 | 41.48% |
| GS250117P00210000 | 2024-04-15 3:32PM EDT | 210.00 | 1.25 | 0.99 | 1.15 | 0.00 | - | 10 | 102 | 40.15% |
| GS250117P00220000 | 2024-04-12 12:30PM EDT | 220.00 | 1.90 | 1.02 | 1.38 | 0.00 | - | 23 | 425 | 38.84% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 1.47 | 1.91 | 0.00 | - | 2 | 345 | 38.65% |
| GS250117P00240000 | 2024-04-15 3:27PM EDT | 240.00 | 2.17 | 1.63 | 2.03 | 0.00 | - | 7 | 489 | 36.57% |
| GS250117P00250000 | 2024-04-19 1:51PM EDT | 250.00 | 2.20 | 2.16 | 2.42 | -0.09 | -3.93% | 2 | 808 | 35.41% |
| GS250117P00260000 | 2024-04-15 9:32AM EDT | 260.00 | 2.78 | 2.60 | 2.88 | 0.00 | - | 1 | 836 | 34.28% |
| GS250117P00270000 | 2024-04-19 3:43PM EDT | 270.00 | 3.30 | 3.10 | 3.45 | -0.41 | -11.05% | 3 | 1,853 | 33.26% |
| GS250117P00280000 | 2024-04-08 11:39AM EDT | 280.00 | 4.01 | 3.70 | 4.15 | 0.00 | - | 2 | 685 | 32.33% |
| GS250117P00290000 | 2024-04-15 10:32AM EDT | 290.00 | 4.95 | 4.45 | 4.85 | 0.00 | - | 1 | 866 | 31.20% |
| GS250117P00300000 | 2024-04-15 3:00PM EDT | 300.00 | 6.15 | 5.15 | 6.10 | 0.00 | - | 57 | 3,291 | 30.79% |
| GS250117P00310000 | 2024-04-15 9:58AM EDT | 310.00 | 6.57 | 6.45 | 6.95 | 0.00 | - | 1 | 1,606 | 29.50% |
| GS250117P00320000 | 2024-04-17 1:37PM EDT | 320.00 | 8.15 | 7.45 | 8.25 | 0.00 | - | 75 | 1,346 | 28.64% |
| GS250117P00330000 | 2024-04-18 10:15AM EDT | 330.00 | 9.00 | 8.95 | 10.05 | 0.00 | - | 1 | 1,501 | 28.14% |
| GS250117P00340000 | 2024-04-15 12:07PM EDT | 340.00 | 11.75 | 10.70 | 11.35 | 0.00 | - | 316 | 1,732 | 26.82% |
| GS250117P00350000 | 2024-04-19 3:55PM EDT | 350.00 | 13.22 | 12.75 | 13.75 | +0.14 | +1.07% | 130 | 1,992 | 26.38% |
| GS250117P00360000 | 2024-04-17 1:27PM EDT | 360.00 | 15.82 | 15.10 | 15.80 | 0.00 | - | 86 | 1,327 | 25.33% |
| GS250117P00370000 | 2024-04-19 11:55AM EDT | 370.00 | 18.10 | 17.85 | 19.00 | -0.75 | -3.98% | 12 | 465 | 24.99% |
| GS250117P00380000 | 2024-04-19 2:15PM EDT | 380.00 | 21.23 | 19.50 | 22.20 | -0.37 | -1.71% | 30 | 1,210 | 24.32% |
| GS250117P00390000 | 2024-04-19 11:55AM EDT | 390.00 | 24.85 | 21.05 | 25.80 | -2.65 | -9.64% | 12 | 1,294 | 23.65% |
| GS250117P00400000 | 2024-04-19 3:59PM EDT | 400.00 | 29.29 | 27.10 | 29.90 | +1.14 | +4.05% | 50 | 597 | 23.02% |
| GS250117P00410000 | 2024-04-19 3:59PM EDT | 410.00 | 33.80 | 31.65 | 34.50 | -2.50 | -6.89% | 89 | 406 | 22.42% |
| GS250117P00420000 | 2024-04-16 12:55PM EDT | 420.00 | 41.35 | 34.00 | 39.60 | 0.00 | - | 5 | 90 | 21.82% |
| GS250117P00430000 | 2024-04-19 11:55AM EDT | 430.00 | 44.05 | 42.10 | 45.40 | -0.55 | -1.23% | 2 | 49 | 21.36% |
| GS250117P00440000 | 2024-04-09 1:03PM EDT | 440.00 | 48.55 | 49.70 | 51.60 | 0.00 | - | 10 | 200 | 20.84% |
| GS250117P00450000 | 2024-04-11 10:15AM EDT | 450.00 | 64.00 | 56.35 | 58.35 | 0.00 | - | 6 | 312 | 20.35% |
| GS250117P00460000 | 2024-04-15 10:58AM EDT | 460.00 | 65.17 | 63.50 | 65.65 | 0.00 | - | 1 | 8 | 19.93% |
| GS250117P00470000 | 2024-01-22 3:04PM EDT | 470.00 | 86.30 | 85.60 | 86.65 | 0.00 | - | 2 | 1 | 30.93% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 480.00 | 78.03 | 79.40 | 81.65 | 0.00 | - | 1 | 3 | 19.23% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 75.92% |
| GS250117P00500000 | 2024-01-30 2:17PM EDT | 500.00 | 114.27 | 110.80 | 115.05 | 0.00 | - | 10 | 0 | 34.92% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 37.33% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 40.27% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 86.99% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 93.52% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 0.00% |
| GS250117P00620000 | 2024-04-15 9:38AM EDT | 620.00 | 209.00 | 212.80 | 219.15 | 0.00 | - | 15 | 0 | 31.17% |
