Marchés français ouverture 4 h 46 min

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
302,75+16,58 (+5,79 %)
À la clôture : 04:00PM EDT
302,45 -0,30 (-0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220701C002000002022-05-27 3:35PM EDT200.00126.7898.85106.750.00-50134.38%
GS220701C002100002022-06-23 1:13PM EDT210.0070.8591.6097.350.00-55206.54%
GS220701C002600002022-06-24 9:36AM EDT260.0034.0042.0046.90+9.15+36.82%111103.61%
GS220701C002625002022-06-23 9:30AM EDT262.5021.8837.9544.65+21.88--187.01%
GS220701C002650002022-06-23 2:45PM EDT265.0019.4036.9041.85+19.40--192.65%
GS220701C002675002022-06-23 2:46PM EDT267.5017.1032.6037.50+17.10--396.90%
GS220701C002700002022-06-24 10:56AM EDT270.0030.0030.5035.50+11.95+66.20%21053.96%
GS220701C002725002022-06-23 2:46PM EDT272.5013.1028.0033.000.00-1150.34%
GS220701C002750002022-06-24 1:35PM EDT275.0026.6527.6029.80+15.35+135.84%85362.82%
GS220701C002775002022-06-24 2:50PM EDT277.5025.1124.8527.90+13.51+116.47%51461.16%
GS220701C002800002022-06-24 3:07PM EDT280.0022.7622.7524.30+15.16+199.47%294450.98%
GS220701C002825002022-06-24 3:45PM EDT282.5020.7320.6521.80+11.87+133.97%1940457.47%
GS220701C002850002022-06-24 3:58PM EDT285.0018.4818.5519.95+11.20+153.85%40657051.88%
GS220701C002875002022-06-24 3:56PM EDT287.5016.4216.2517.25+10.67+185.57%4418152.25%
GS220701C002900002022-06-24 3:56PM EDT290.0014.1614.1515.25+9.36+195.00%58350251.56%
GS220701C002925002022-06-24 3:56PM EDT292.5012.1512.1513.10+8.40+224.00%11810848.78%
GS220701C002950002022-06-24 3:54PM EDT295.0010.1510.3011.15+7.18+241.75%85620647.01%
GS220701C002975002022-06-24 3:59PM EDT297.508.948.559.30+6.94+347.00%2266045.19%
GS220701C003000002022-06-24 3:58PM EDT300.007.007.057.65+5.46+354.55%80153043.91%
GS220701C003025002022-06-24 3:53PM EDT302.505.555.456.10+4.40+382.61%36318742.29%
GS220701C003050002022-06-24 3:59PM EDT305.004.604.354.80+3.80+475.00%88544041.27%
GS220701C003075002022-06-24 3:59PM EDT307.503.463.253.65+2.96+592.00%1586240.11%
GS220701C003100002022-06-24 3:59PM EDT310.002.502.402.73+2.15+614.29%1,47515739.34%
GS220701C003125002022-06-24 3:59PM EDT312.501.861.672.43+1.70+1,062.50%5011642.52%
GS220701C003150002022-06-24 3:57PM EDT315.001.151.151.40+1.00+666.67%6458838.00%
GS220701C003175002022-06-24 1:51PM EDT317.500.830.761.01+0.83-113338.06%
GS220701C003200002022-06-24 3:59PM EDT320.000.610.590.65+0.51+510.00%5,58112337.16%
GS220701C003225002022-06-24 3:50PM EDT322.500.360.340.52+0.36-96038.62%
GS220701C003250002022-06-24 3:59PM EDT325.000.280.190.32+0.26+1,300.00%23925837.79%
GS220701C003300002022-06-24 3:46PM EDT330.000.100.030.15+0.07+233.33%14010938.38%
GS220701C003350002022-06-24 12:52PM EDT335.000.050.000.110.00-95641.80%
GS220701C003400002022-06-24 10:07AM EDT340.000.020.040.05-0.01-33.33%121042.19%
GS220701C003450002022-06-21 2:33PM EDT345.000.020.000.150.00-114554.30%
GS220701C003500002022-06-22 12:20PM EDT350.000.050.000.140.00-526253.32%
GS220701C003550002022-06-24 12:30PM EDT355.000.010.000.04-0.26-96.30%51950.00%
GS220701C003600002022-06-15 3:06PM EDT360.000.130.000.140.00-17562.31%
GS220701C003650002022-06-24 3:51PM EDT365.000.030.000.08-0.02-40.00%12262.50%
GS220701C003700002022-05-31 12:16PM EDT370.000.580.000.260.00-1176.47%
GS220701C003750002022-06-21 11:08AM EDT375.000.070.000.260.00-5380.86%
GS220701C003800002022-06-21 11:42AM EDT380.000.010.000.260.00-3585.06%
GS220701C003850002022-06-14 3:07PM EDT385.000.110.000.260.00-5089.26%
GS220701C004600002022-06-14 9:37AM EDT460.000.050.000.220.00-5051141.02%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220701P002000002022-06-24 2:59PM EDT200.000.010.000.01-0.01-50.00%6191109.38%
GS220701P002050002022-06-22 11:00AM EDT205.000.030.000.030.00-35112.50%
GS220701P002100002022-06-22 10:18AM EDT210.000.010.000.140.00-1521124.22%
GS220701P002150002022-06-22 11:09AM EDT215.000.050.000.10+0.05--34112.50%
GS220701P002200002022-06-22 9:45AM EDT220.000.030.000.130.00-1544108.98%
GS220701P002250002022-06-23 10:26AM EDT225.000.070.000.090.00-1797.66%
GS220701P002300002022-06-23 2:41PM EDT230.000.110.000.140.00-232596.09%
GS220701P002350002022-06-24 1:31PM EDT235.000.020.000.12-0.13-86.67%205787.50%
GS220701P002375002022-06-24 11:08AM EDT237.500.030.000.04+0.03-10175.00%
GS220701P002400002022-06-24 1:43PM EDT240.000.030.000.03-0.17-85.00%459370.31%
GS220701P002450002022-06-24 3:34PM EDT245.000.040.030.04-0.31-88.57%2214470.31%
GS220701P002475002022-06-23 12:56PM EDT247.500.450.000.05+0.45--1164.84%
GS220701P002500002022-06-24 3:56PM EDT250.000.080.050.32-0.41-83.67%5522179.49%
GS220701P002525002022-06-24 1:40PM EDT252.500.070.020.08+0.07-122363.67%
GS220701P002550002022-06-24 3:37PM EDT255.000.070.030.13-0.69-90.79%9510664.26%
GS220701P002575002022-06-24 1:47PM EDT257.500.120.010.60+0.12-3774.71%
GS220701P002600002022-06-24 11:58AM EDT260.000.100.050.12-0.75-88.24%359958.20%
GS220701P002625002022-06-24 1:49PM EDT262.500.150.050.21-0.94-86.24%536758.40%
GS220701P002650002022-06-24 3:56PM EDT265.000.150.120.18-1.52-91.02%9012356.35%
GS220701P002675002022-06-24 3:03PM EDT267.500.240.130.37-1.32-84.62%276357.62%
GS220701P002700002022-06-24 3:59PM EDT270.000.250.040.39-1.60-86.49%31023252.54%
GS220701P002725002022-06-24 2:04PM EDT272.500.440.260.42-2.09-82.61%222853.37%
GS220701P002750002022-06-24 3:59PM EDT275.000.380.360.39-2.44-86.52%15523850.59%
GS220701P002775002022-06-24 3:02PM EDT277.500.620.460.57-2.87-82.23%887850.10%
GS220701P002800002022-06-24 3:56PM EDT280.000.650.570.72-3.40-83.95%24934150.00%
GS220701P002825002022-06-24 3:53PM EDT282.500.860.750.88-4.14-82.80%23413048.29%
GS220701P002850002022-06-24 3:58PM EDT285.001.070.931.10-4.93-82.17%70411246.83%
GS220701P002875002022-06-24 3:59PM EDT287.501.341.231.44-5.96-81.64%977446.14%
GS220701P002900002022-06-24 3:59PM EDT290.001.661.421.78-7.87-82.58%24111444.59%
GS220701P002925002022-06-24 3:55PM EDT292.502.201.972.30-8.20-78.85%71743.93%
GS220701P002950002022-06-24 3:58PM EDT295.002.752.352.91-10.22-78.80%18814643.04%
GS220701P002975002022-06-24 3:59PM EDT297.503.553.203.55-10.12-74.03%431741.41%
GS220701P003000002022-06-24 3:59PM EDT300.004.254.004.45-11.13-72.37%21526440.65%
GS220701P003025002022-06-24 3:59PM EDT302.505.655.055.50-13.04-69.77%1921139.81%
GS220701P003050002022-06-24 3:43PM EDT305.006.906.156.75-15.95-69.80%1488239.14%
GS220701P003075002022-06-24 11:44AM EDT307.508.407.608.50+8.40-361040.85%
GS220701P003100002022-06-24 3:34PM EDT310.0010.259.1010.00-17.53-63.10%5016739.50%
GS220701P003125002022-06-13 10:22AM EDT312.5030.3510.9012.250.00--143.12%
GS220701P003150002022-06-24 2:29PM EDT315.0014.8012.8013.95-14.65-49.75%43141.02%
GS220701P003200002022-06-24 1:36PM EDT320.0019.3515.5020.40-17.18-47.03%1964.36%
GS220701P003250002022-06-15 10:45AM EDT325.0035.1519.0527.000.00-10488.40%
GS220701P003300002022-06-24 9:36AM EDT330.0034.3523.3528.35-12.13-26.10%1158.89%
GS220701P003350002022-06-08 3:52PM EDT335.0022.0728.2033.700.00--071.29%
GS220701P003400002022-06-10 9:37AM EDT340.0042.9232.9038.900.00-1081.40%
GS220701P003450002022-06-09 2:23PM EDT345.0036.0239.6544.600.00-1098.00%
GS220701P003900002022-06-03 11:40AM EDT390.0070.3782.7588.850.00-10142.38%
GS220701P004400002022-06-15 3:26PM EDT440.00148.66133.95138.950.00-20193.65%
GS220701P004500002022-06-15 3:26PM EDT450.00158.67143.10148.750.00-11197.56%
GS220701P004600002022-06-15 3:26PM EDT460.00168.61154.70158.950.00-11210.99%