La bourse ferme dans 5 h 43 min
CAC 40
7 228,43 -37,06 (-0,51 %) Euro Stoxx 50
4 338,05 -16,36 (-0,38 %) Dow Jones
35 333,47 -56,68 (-0,16 %) EUR/USD
1,0953 -0,0006 (-0,05 %) Gold future
2 014,30 +1,90 (+0,09 %) Bitcoin EUR
33 851,82 -43,07 (-0,13 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant 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 | 2023-11-17 12:03PM EST | 150.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00155000 | 2023-10-16 1:12PM EST | 155.00 | 161.87 | 179.60 | 187.90 | 0.00 | - | 1 | 8 | 53.79% |
| GS250117C00160000 | 2023-03-16 11:20AM EST | 160.00 | 160.00 | 177.20 | 184.80 | 0.00 | - | - | 0 | 56.50% |
| GS250117C00165000 | 2023-11-03 2:44PM EST | 165.00 | 164.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00175000 | 2023-09-07 8:59AM EST | 175.00 | 152.90 | 138.65 | 146.40 | 0.00 | - | 3 | 11 | 0.00% |
| GS250117C00180000 | 2023-06-01 8:34AM EST | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 1:05PM EST | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 51.53% |
| GS250117C00190000 | 2023-08-01 11:02AM EST | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2023-11-17 11:12AM EST | 195.00 | 147.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00200000 | 2023-10-30 1:29PM EST | 200.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00210000 | 2023-10-18 2:53PM EST | 210.00 | 101.70 | 130.40 | 135.70 | 0.00 | - | 2 | 6 | 40.73% |
| GS250117C00220000 | 2023-11-14 3:16PM EST | 220.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00230000 | 2023-04-18 11:49AM EST | 230.00 | 120.20 | 111.60 | 116.15 | 0.00 | - | 2 | 8 | 35.37% |
| GS250117C00240000 | 2023-11-15 9:40AM EST | 240.00 | 108.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117C00250000 | 2023-11-20 10:57AM EST | 250.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00260000 | 2023-10-24 9:22AM EST | 260.00 | 64.25 | 88.90 | 92.05 | 0.00 | - | 1 | 9 | 33.56% |
| GS250117C00270000 | 2023-11-24 10:51AM EST | 270.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS250117C00280000 | 2023-11-24 10:51AM EST | 280.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GS250117C00290000 | 2023-11-21 10:09AM EST | 290.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00300000 | 2023-11-24 10:57AM EST | 300.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00310000 | 2023-11-21 12:35PM EST | 310.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00320000 | 2023-11-24 10:50AM EST | 320.00 | 48.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00330000 | 2023-11-27 3:40PM EST | 330.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250117C00340000 | 2023-11-24 9:50AM EST | 340.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GS250117C00350000 | 2023-11-27 3:01PM EST | 350.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| GS250117C00360000 | 2023-11-27 2:40PM EST | 360.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| GS250117C00370000 | 2023-11-27 3:35PM EST | 370.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS250117C00380000 | 2023-11-27 3:53PM EST | 380.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GS250117C00390000 | 2023-11-27 3:06PM EST | 390.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GS250117C00400000 | 2023-11-27 3:53PM EST | 400.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GS250117C00410000 | 2023-11-27 11:34AM EST | 410.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS250117C00420000 | 2023-11-20 12:07PM EST | 420.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250117C00430000 | 2023-11-27 3:37PM EST | 430.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS250117C00440000 | 2023-11-17 11:28AM EST | 440.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00450000 | 2023-11-22 2:25PM EST | 450.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00460000 | 2023-11-13 3:30PM EST | 460.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00470000 | 2023-11-21 1:47PM EST | 470.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GS250117C00480000 | 2023-11-21 9:54AM EST | 480.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250117C00490000 | 2023-11-27 2:38PM EST | 490.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS250117C00500000 | 2023-11-21 9:30AM EST | 500.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00510000 | 2023-11-22 2:20PM EST | 510.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250117C00520000 | 2023-11-20 3:13PM EST | 520.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS250117C00540000 | 2023-11-03 10:17AM EST | 540.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250117C00560000 | 2023-11-13 11:45AM EST | 560.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250117C00580000 | 2023-11-14 1:40PM EST | 580.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 2023-11-27 10:49AM EST | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS250117P00155000 | 2023-11-14 1:40PM EST | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS250117P00160000 | 2023-11-15 11:05AM EST | 160.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS250117P00165000 | 2023-11-27 10:49AM EST | 165.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS250117P00170000 | 2023-11-01 8:32AM EST | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS250117P00175000 | 2023-11-15 3:18PM EST | 175.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS250117P00180000 | 2023-11-08 10:43AM EST | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS250117P00185000 | 2023-10-03 8:39AM EST | 185.00 | 4.60 | 3.40 | 3.75 | 0.00 | - | 2 | 26 | 39.90% |
| GS250117P00190000 | 2023-11-17 3:06PM EST | 190.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GS250117P00195000 | 2023-10-27 12:14PM EST | 195.00 | 6.75 | 2.40 | 2.81 | 0.00 | - | 75 | 0 | 34.52% |
| GS250117P00200000 | 2023-11-27 3:48PM EST | 200.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS250117P00210000 | 2023-11-27 11:59AM EST | 210.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117P00220000 | 2023-11-27 11:59AM EST | 220.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117P00230000 | 2023-11-27 3:06PM EST | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250117P00240000 | 2023-11-27 12:53PM EST | 240.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250117P00250000 | 2023-11-27 3:37PM EST | 250.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| GS250117P00260000 | 2023-11-27 2:54PM EST | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250117P00270000 | 2023-11-27 2:54PM EST | 270.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GS250117P00280000 | 2023-11-27 2:54PM EST | 280.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS250117P00290000 | 2023-11-27 2:59PM EST | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250117P00300000 | 2023-11-27 3:33PM EST | 300.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GS250117P00310000 | 2023-11-27 3:53PM EST | 310.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| GS250117P00320000 | 2023-11-24 12:24PM EST | 320.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250117P00330000 | 2023-11-27 3:53PM EST | 330.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| GS250117P00340000 | 2023-11-24 11:06AM EST | 340.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS250117P00350000 | 2023-11-24 11:18AM EST | 350.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117P00360000 | 2023-11-21 2:56PM EST | 360.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS250117P00370000 | 2023-11-20 1:57PM EST | 370.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117P00380000 | 2023-11-17 2:01PM EST | 380.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GS250117P00390000 | 2023-11-17 2:03PM EST | 390.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS250117P00400000 | 2023-11-17 2:02PM EST | 400.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS250117P00410000 | 2023-11-02 2:11PM EST | 410.00 | 98.44 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GS250117P00420000 | 2023-11-03 8:54AM EST | 420.00 | 100.68 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GS250117P00430000 | 2023-11-14 9:59AM EST | 430.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GS250117P00440000 | 2023-11-14 9:59AM EST | 440.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GS250117P00450000 | 2023-05-30 9:31AM EST | 450.00 | 123.00 | 123.00 | 128.90 | 0.00 | - | 8 | 0 | 33.57% |
| GS250117P00460000 | 2023-05-11 9:05AM EST | 460.00 | 140.60 | 122.25 | 125.75 | 0.00 | - | 2 | 0 | 21.17% |
| GS250117P00470000 | 2023-04-17 12:59PM EST | 470.00 | 131.66 | 138.80 | 144.05 | 0.00 | - | 2 | 1 | 31.83% |
| GS250117P00480000 | 2023-04-12 11:58AM EST | 480.00 | 148.62 | 159.00 | 164.10 | 0.00 | - | - | 0 | 41.84% |
| GS250117P00490000 | 2023-02-10 10:49AM EST | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 36.92% |
| GS250117P00500000 | 2023-09-08 12:21PM EST | 500.00 | 175.49 | 185.40 | 191.65 | 0.00 | - | 2 | 0 | 50.32% |
| GS250117P00510000 | 2022-09-15 10:57AM EST | 510.00 | 179.78 | 206.55 | 215.00 | 0.00 | - | - | 0 | 58.42% |
| GS250117P00520000 | 2023-05-11 9:05AM EST | 520.00 | 200.25 | 180.50 | 187.50 | 0.00 | - | - | 0 | 29.68% |
| GS250117P00560000 | 2023-04-17 12:59PM EST | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 43.00% |
| GS250117P00580000 | 2023-07-19 2:25PM EST | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 49.67% |
