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
62 512,80 +801,45 (+1,30 %)
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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 229.00 | 238.00 | 0.00 | - | 3 | 19 | 51.78% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 190.00 | 200.00 | 0.00 | - | 2 | 67 | 0.00% |
| GS250620C00290000 | 2024-07-02 3:58PM EDT | 290.00 | 183.45 | 210.00 | 219.00 | 0.00 | - | 2 | 12 | 48.31% |
| GS250620C00300000 | 2024-06-07 11:22AM EDT | 300.00 | 168.92 | 171.25 | 177.00 | 0.00 | - | 1 | 24 | 0.00% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 165.00 | 169.45 | 0.00 | - | 2 | 21 | 0.00% |
| GS250620C00320000 | 2024-07-03 9:43AM EDT | 320.00 | 158.25 | 183.00 | 192.00 | 0.00 | - | 2 | 14 | 44.96% |
| GS250620C00330000 | 2024-07-15 2:53PM EDT | 330.00 | 170.10 | 176.70 | 182.95 | 0.00 | - | 1 | 33 | 43.67% |
| GS250620C00340000 | 2024-07-03 9:43AM EDT | 340.00 | 140.35 | 167.50 | 173.95 | 0.00 | - | 18 | 74 | 42.40% |
| GS250620C00350000 | 2024-07-03 9:44AM EDT | 350.00 | 132.80 | 157.15 | 164.95 | 0.00 | - | 2 | 111 | 41.08% |
| GS250620C00360000 | 2024-07-18 12:10PM EDT | 360.00 | 146.90 | 148.45 | 156.00 | 0.00 | - | 1 | 95 | 39.77% |
| GS250620C00370000 | 2024-07-23 11:23AM EDT | 370.00 | 136.58 | 140.10 | 146.95 | 0.00 | - | 1 | 65 | 38.33% |
| GS250620C00380000 | 2024-07-23 11:23AM EDT | 380.00 | 128.02 | 133.30 | 135.95 | 0.00 | - | 1 | 106 | 35.21% |
| GS250620C00390000 | 2024-07-17 12:09PM EDT | 390.00 | 127.38 | 125.05 | 128.75 | -8.82 | -6.48% | 1 | 74 | 35.28% |
| GS250620C00400000 | 2024-07-18 11:10AM EDT | 400.00 | 118.60 | 116.90 | 120.00 | 0.00 | - | 1 | 44 | 33.98% |
| GS250620C00410000 | 2024-07-16 9:30AM EDT | 410.00 | 105.65 | 107.15 | 112.15 | 0.00 | - | 5 | 161 | 33.28% |
| GS250620C00420000 | 2024-07-24 12:45PM EDT | 420.00 | 106.05 | 101.50 | 104.50 | +8.01 | +8.17% | 4 | 195 | 32.59% |
| GS250620C00430000 | 2024-07-25 10:51AM EDT | 430.00 | 88.80 | 92.85 | 97.35 | 0.00 | - | 6 | 677 | 32.12% |
| GS250620C00440000 | 2024-07-16 9:45AM EDT | 440.00 | 87.75 | 84.20 | 88.80 | 0.00 | - | 1 | 84 | 30.64% |
| GS250620C00450000 | 2024-07-26 10:51AM EDT | 450.00 | 84.75 | 79.40 | 84.25 | +7.58 | +9.82% | 2 | 385 | 31.50% |
| GS250620C00460000 | 2024-07-19 3:04PM EDT | 460.00 | 65.75 | 71.20 | 76.75 | 0.00 | - | 7 | 224 | 30.42% |
| GS250620C00470000 | 2024-07-24 11:37AM EDT | 470.00 | 63.55 | 67.15 | 70.55 | 0.00 | - | 16 | 238 | 29.97% |
| GS250620C00480000 | 2024-07-26 10:14AM EDT | 480.00 | 63.95 | 60.75 | 64.55 | +6.30 | +10.93% | 3 | 133 | 29.49% |
| GS250620C00490000 | 2024-07-26 10:14AM EDT | 490.00 | 58.35 | 55.30 | 59.15 | +4.82 | +9.00% | 3 | 218 | 29.19% |
| GS250620C00500000 | 2024-07-26 11:52AM EDT | 500.00 | 51.66 | 47.15 | 54.20 | +3.06 | +6.30% | 13 | 436 | 28.98% |
| GS250620C00520000 | 2024-07-24 12:29PM EDT | 520.00 | 40.24 | 41.45 | 43.40 | 0.00 | - | 1 | 265 | 27.66% |
| GS250620C00540000 | 2024-07-25 2:29PM EDT | 540.00 | 31.20 | 33.55 | 36.40 | 0.00 | - | 154 | 265 | 27.76% |
| GS250620C00560000 | 2024-07-24 12:45PM EDT | 560.00 | 25.35 | 26.45 | 30.05 | 0.00 | - | 2 | 148 | 27.66% |
| GS250620C00570000 | 2024-07-25 11:22AM EDT | 570.00 | 21.95 | 23.80 | 26.50 | 0.00 | - | 5 | 349 | 27.19% |
| GS250620C00580000 | 2024-07-22 2:11PM EDT | 580.00 | 17.10 | 20.60 | 24.20 | 0.00 | - | 8 | 34 | 27.30% |
| GS250620C00590000 | 2024-07-18 10:36AM EDT | 590.00 | 20.75 | 18.50 | 21.95 | 0.00 | - | 2 | 113 | 27.33% |
| GS250620C00600000 | 2024-07-25 2:35PM EDT | 600.00 | 15.84 | 15.10 | 19.10 | 0.00 | - | 50 | 196 | 26.85% |
| GS250620C00620000 | 2024-07-18 10:39AM EDT | 620.00 | 14.45 | 12.70 | 16.05 | 0.00 | - | 3 | 110 | 27.24% |
| GS250620C00640000 | 2024-07-23 9:46AM EDT | 640.00 | 8.20 | 10.00 | 11.05 | 0.00 | - | 1 | 61 | 25.72% |
| GS250620C00660000 | 2024-07-26 2:29PM EDT | 660.00 | 8.28 | 7.70 | 9.85 | +0.81 | +10.84% | 10 | 516 | 26.67% |
| GS250620C00680000 | 2024-07-25 2:04PM EDT | 680.00 | 5.95 | 5.90 | 8.45 | 0.00 | - | 1 | 24 | 27.22% |
| GS250620C00700000 | 2024-07-22 11:16AM EDT | 700.00 | 4.11 | 4.50 | 6.00 | 0.00 | - | 4 | 183 | 26.37% |
| GS250620C00720000 | 2024-07-25 3:03PM EDT | 720.00 | 3.65 | 3.65 | 6.05 | 0.00 | - | 2 | 318 | 27.96% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-07-16 12:52PM EDT | 150.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 1,283 | 55.62% |
| GS250620P00155000 | 2024-07-12 10:56AM EDT | 155.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 14 | 207 | 51.59% |
| GS250620P00160000 | 2024-07-24 12:45PM EDT | 160.00 | 0.65 | 0.00 | 1.67 | 0.00 | - | 10 | 41 | 55.88% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.00 | 1.52 | 0.00 | - | 1 | 37 | 53.74% |
| GS250620P00170000 | 2024-06-07 3:38PM EDT | 170.00 | 0.58 | 0.00 | 2.94 | 0.00 | - | 1 | 6 | 57.89% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 56.87% |
| GS250620P00180000 | 2024-07-22 2:30PM EDT | 180.00 | 0.50 | 0.50 | 7.00 | 0.00 | - | 1 | 50 | 65.32% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 68.29% |
| GS250620P00195000 | 2024-07-17 10:55AM EDT | 195.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 90 | 53.30% |
| GS250620P00200000 | 2024-07-12 10:54AM EDT | 200.00 | 0.85 | 0.37 | 1.50 | 0.00 | - | 5 | 81 | 49.93% |
| GS250620P00210000 | 2024-07-23 10:59AM EDT | 210.00 | 1.04 | 0.50 | 1.64 | 0.00 | - | 20 | 122 | 48.20% |
| GS250620P00220000 | 2024-07-17 2:08PM EDT | 220.00 | 1.24 | 0.63 | 1.80 | 0.00 | - | 13 | 30 | 46.59% |
| GS250620P00230000 | 2024-07-17 2:08PM EDT | 230.00 | 1.40 | 0.48 | 2.28 | 0.00 | - | 286 | 115 | 46.25% |
| GS250620P00240000 | 2024-07-01 3:00PM EDT | 240.00 | 1.60 | 0.94 | 1.57 | -0.12 | -6.98% | 5 | 66 | 41.13% |
| GS250620P00250000 | 2024-07-26 11:31AM EDT | 250.00 | 1.62 | 1.10 | 1.80 | +0.12 | +8.00% | 21 | 198 | 40.03% |
| GS250620P00260000 | 2024-07-23 10:59AM EDT | 260.00 | 1.84 | 1.27 | 2.55 | 0.00 | - | 10 | 271 | 40.58% |
| GS250620P00270000 | 2024-07-17 3:05PM EDT | 270.00 | 2.03 | 1.47 | 2.78 | 0.00 | - | 28 | 153 | 39.20% |
| GS250620P00280000 | 2024-07-22 10:21AM EDT | 280.00 | 2.55 | 1.68 | 3.05 | 0.00 | - | 1 | 460 | 37.92% |
| GS250620P00290000 | 2024-07-22 1:14PM EDT | 290.00 | 2.75 | 1.93 | 3.35 | 0.00 | - | 3 | 155 | 36.67% |
| GS250620P00300000 | 2024-07-26 1:01PM EDT | 300.00 | 2.92 | 2.21 | 3.65 | -0.08 | -2.67% | 3 | 251 | 35.40% |
| GS250620P00310000 | 2024-07-19 9:33AM EDT | 310.00 | 3.75 | 2.75 | 4.05 | 0.00 | - | 1 | 539 | 34.30% |
| GS250620P00320000 | 2024-07-25 3:29PM EDT | 320.00 | 3.80 | 3.35 | 4.20 | 0.00 | - | 3 | 140 | 32.69% |
| GS250620P00330000 | 2024-07-26 3:43PM EDT | 330.00 | 4.39 | 3.75 | 4.45 | -0.08 | -1.79% | 2 | 124 | 31.28% |
| GS250620P00340000 | 2024-07-26 11:31AM EDT | 340.00 | 4.92 | 4.30 | 5.00 | +0.08 | +1.65% | 1 | 522 | 30.34% |
| GS250620P00350000 | 2024-07-23 9:59AM EDT | 350.00 | 5.50 | 5.05 | 6.30 | 0.00 | - | 10 | 1,426 | 30.37% |
| GS250620P00360000 | 2024-07-26 11:30AM EDT | 360.00 | 6.30 | 5.75 | 6.65 | -0.43 | -6.39% | 1 | 288 | 28.95% |
| GS250620P00370000 | 2024-07-23 3:57PM EDT | 370.00 | 7.30 | 6.85 | 7.50 | 0.00 | - | 1 | 69 | 28.11% |
| GS250620P00380000 | 2024-07-22 3:13PM EDT | 380.00 | 8.90 | 8.10 | 8.90 | 0.00 | - | 10 | 333 | 27.76% |
| GS250620P00390000 | 2024-07-23 12:04PM EDT | 390.00 | 9.45 | 9.35 | 12.15 | 0.00 | - | 1 | 299 | 28.93% |
| GS250620P00400000 | 2024-07-23 10:18AM EDT | 400.00 | 11.15 | 10.90 | 15.30 | 0.00 | - | 15 | 250 | 29.57% |
| GS250620P00410000 | 2024-07-22 10:19AM EDT | 410.00 | 14.40 | 12.70 | 13.60 | 0.00 | - | 1 | 282 | 26.13% |
| GS250620P00420000 | 2024-07-23 1:16PM EDT | 420.00 | 14.81 | 13.40 | 19.40 | 0.00 | - | 2 | 226 | 28.39% |
| GS250620P00430000 | 2024-07-25 9:33AM EDT | 430.00 | 20.47 | 14.25 | 19.85 | 0.00 | - | 1 | 681 | 26.52% |
| GS250620P00440000 | 2024-07-24 3:44PM EDT | 440.00 | 22.65 | 18.95 | 20.35 | 0.00 | - | 4 | 127 | 24.65% |
| GS250620P00450000 | 2024-07-24 11:35AM EDT | 450.00 | 22.50 | 22.05 | 23.20 | -2.10 | -8.54% | 3 | 445 | 24.22% |
| GS250620P00460000 | 2024-07-25 12:48PM EDT | 460.00 | 27.15 | 22.30 | 26.80 | 0.00 | - | 5 | 371 | 24.06% |
| GS250620P00470000 | 2024-07-24 3:49PM EDT | 470.00 | 33.50 | 27.45 | 29.95 | 0.00 | - | 3 | 179 | 23.45% |
| GS250620P00480000 | 2024-07-26 10:49AM EDT | 480.00 | 32.55 | 32.00 | 33.90 | -3.30 | -9.21% | 4 | 296 | 23.11% |
| GS250620P00490000 | 2024-07-24 3:49PM EDT | 490.00 | 42.25 | 35.85 | 38.70 | 0.00 | - | 5 | 22 | 23.05% |
| GS250620P00500000 | 2024-07-26 10:40AM EDT | 500.00 | 42.00 | 40.35 | 44.20 | -0.50 | -1.18% | 38 | 13 | 23.16% |
| GS250620P00520000 | 2024-07-24 3:55PM EDT | 520.00 | 51.75 | 50.20 | 56.65 | -7.00 | -11.91% | 4 | 50 | 23.59% |
| GS250620P00540000 | 2024-07-22 12:13PM EDT | 540.00 | 68.90 | 61.25 | 68.00 | 0.00 | - | 2 | 6 | 22.71% |
| GS250620P00560000 | 2024-07-16 10:00AM EDT | 560.00 | 74.45 | 74.00 | 79.90 | 0.00 | - | 5 | 16 | 21.35% |
| GS250620P00580000 | 2024-07-23 11:39AM EDT | 580.00 | 93.20 | 87.00 | 96.00 | 0.00 | - | 2 | 2 | 21.74% |
| GS250620P00600000 | 2024-07-25 9:50AM EDT | 600.00 | 114.95 | 104.70 | 108.90 | 0.00 | - | 2 | 1 | 19.08% |
| GS250620P00620000 | 2024-07-08 9:52AM EDT | 620.00 | 146.95 | 120.05 | 128.00 | 0.00 | - | 2 | 0 | 20.41% |
| GS250620P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.51 | 183.00 | 193.00 | 0.00 | - | 690 | 0 | 50.95% |
| GS250620P00680000 | 2024-05-24 10:28AM EDT | 680.00 | 216.59 | 225.00 | 235.00 | 0.00 | - | 2 | 0 | 53.93% |
