La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
457,43+7,25 (+1,61 %)
À la clôture : 04:00PM EDT
457,10 -0,33 (-0,07 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240621C001450002024-05-03 9:42AM EDT145.00295.85307.75315.300.00-10736.62%
GS240621C001500002024-05-29 2:01PM EDT150.00306.73305.05308.950.00-240638.87%
GS240621C001550002023-07-14 12:37PM EDT155.00172.13183.20189.300.00-210.00%
GS240621C001600002024-06-10 11:56AM EDT160.00293.05295.00299.550.00-22640.33%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55165.60169.150.00-400.00%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-1100.00%
GS240621C001800002024-01-19 4:30PM EDT180.00203.25201.70207.350.00-110.00%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-100.00%
GS240621C001950002024-05-29 2:00PM EDT195.00261.83259.70264.150.00-20509.57%
GS240621C002000002024-05-31 1:11PM EDT200.00251.50255.10259.450.00-21510.45%
GS240621C002100002024-05-29 2:10PM EDT210.00247.15245.05249.100.00-350467.09%
GS240621C002200002024-05-29 2:00PM EDT220.00237.01234.60239.200.00-100446.58%
GS240621C002250002024-02-12 11:30AM EDT225.00166.55168.75174.950.00-110.00%
GS240621C002300002024-05-29 2:00PM EDT230.00226.61225.00228.950.00-100411.04%
GS240621C002350002024-05-29 2:01PM EDT235.00221.25220.10224.550.00-20424.81%
GS240621C002400002024-05-29 2:10PM EDT240.00217.15215.00219.500.00-350411.13%
GS240621C002500002024-06-17 11:21AM EDT250.00196.23205.15208.900.00-23364.50%
GS240621C002550002024-05-29 2:01PM EDT255.00201.70199.00204.600.00-30380.76%
GS240621C002600002024-05-29 2:10PM EDT260.00196.90195.05199.600.00-700369.82%
GS240621C002650002024-05-29 2:10PM EDT265.00192.20189.65193.700.00-350325.00%
GS240621C002700002024-05-29 2:10PM EDT270.00186.90185.45188.700.00-700315.23%
GS240621C002750002024-05-29 2:01PM EDT275.00181.71180.05184.650.00-40339.65%
GS240621C002800002024-05-29 2:10PM EDT280.00177.20175.10179.600.00-700327.83%
GS240621C002850002024-05-29 3:14PM EDT285.00171.66170.35174.300.00-1,7700308.50%
GS240621C002900002024-05-29 3:18PM EDT290.00167.50165.45169.000.00-2130288.87%
GS240621C002950002024-05-29 3:14PM EDT295.00161.71160.15164.600.00-9202298.10%
GS240621C003000002024-05-29 3:14PM EDT300.00156.50155.15159.500.00-8302285.64%
GS240621C003050002024-05-31 3:13PM EDT305.00150.05148.75153.650.00-55249.32%
GS240621C003100002024-05-29 3:14PM EDT310.00148.45145.25150.000.00-1,0000182.42%
GS240621C003150002024-06-07 3:05PM EDT315.00142.75140.10144.650.00-59261.62%
GS240621C003200002024-06-12 3:57PM EDT320.00129.60135.55139.050.00-118236.48%
GS240621C003250002024-06-17 9:42AM EDT325.00120.10130.10134.650.00-11243.46%
GS240621C003300002024-06-18 1:13PM EDT330.00125.00125.15129.15+7.00+5.93%49222.07%
GS240621C003350002024-05-29 3:18PM EDT335.00122.50120.05124.450.00-3372221.00%
GS240621C003400002024-06-18 9:52AM EDT340.00113.11115.30119.60-3.19-2.74%1012111.72%
GS240621C003450002024-06-13 10:06AM EDT345.0099.89110.30114.850.00-116131.84%
GS240621C003500002024-05-30 9:30AM EDT350.00104.55105.40109.650.00-112119.53%
GS240621C003550002024-05-29 3:14PM EDT355.00101.50100.45104.750.00-9901122.27%
GS240621C003600002024-06-17 12:25PM EDT360.0087.3595.2599.050.00-11170.12%
GS240621C003650002024-05-29 3:56PM EDT365.0092.8090.1594.050.00-8460162.16%
GS240621C003700002024-05-30 10:11AM EDT370.0080.2984.7589.350.00-35273160.35%
GS240621C003750002024-05-31 9:43AM EDT375.0077.9580.2084.550.00-58155.98%
GS240621C003800002024-06-18 10:40AM EDT380.0073.2875.1578.90-2.39-3.16%119135.57%
GS240621C003850002024-05-29 3:12PM EDT385.0071.2570.2074.450.00-4,9714138.04%
GS240621C003900002024-05-29 3:12PM EDT390.0066.2565.3069.350.00-2,9940128.35%
GS240621C003950002024-05-30 12:03PM EDT395.0056.5058.7564.100.00-11116.26%
GS240621C004000002024-06-06 11:24AM EDT400.0061.0054.5059.550.00-144115.50%
GS240621C004050002024-06-18 1:59PM EDT405.0052.2550.3553.85+9.39+21.91%7796.73%
GS240621C004100002024-06-17 10:39AM EDT410.0035.0045.4548.800.00-11088.38%
GS240621C004150002024-06-18 1:19PM EDT415.0041.2640.1544.10+10.63+34.70%71585.25%
GS240621C004200002024-06-17 3:30PM EDT420.0029.5235.6538.950.00-29075.42%
GS240621C004250002024-06-18 12:31PM EDT425.0034.2030.2034.45+11.60+51.33%836673.71%
GS240621C004300002024-06-18 11:34AM EDT430.0023.5923.8528.60+3.91+19.87%662355.37%
GS240621C004350002024-06-18 1:19PM EDT435.0021.3419.9524.25+6.74+46.16%1240254.96%
GS240621C004400002024-06-18 2:10PM EDT440.0016.3614.9019.25+5.27+47.52%571,77646.45%
GS240621C004425002024-06-18 3:59PM EDT442.5015.5014.9515.75+6.50+72.22%13035831.98%
GS240621C004450002024-06-18 3:58PM EDT445.0013.0512.3514.10+5.58+74.70%10580036.29%
GS240621C004475002024-06-18 3:55PM EDT447.5010.559.5011.90+4.95+88.39%8027734.13%
GS240621C004500002024-06-18 3:59PM EDT450.008.357.758.90+4.35+108.75%2321,71525.44%
GS240621C004525002024-06-18 3:59PM EDT452.506.266.107.05+3.54+130.15%32655925.06%
GS240621C004550002024-06-18 3:59PM EDT455.004.604.254.75+2.78+152.75%97284120.59%
GS240621C004575002024-06-18 3:59PM EDT457.503.102.873.10+1.80+138.46%55533618.95%
GS240621C004600002024-06-18 3:59PM EDT460.001.921.841.98+1.22+174.29%5,3821,85018.67%
GS240621C004625002024-06-18 3:59PM EDT462.501.120.931.41+0.67+148.89%90947920.15%
GS240621C004650002024-06-18 3:57PM EDT465.000.640.450.73+0.37+137.04%3011,91919.07%
GS240621C004675002024-06-18 3:38PM EDT467.500.340.320.40+0.19+126.67%6124219.12%
GS240621C004700002024-06-18 3:59PM EDT470.000.190.170.20+0.08+72.73%5711,68519.04%
GS240621C004725002024-06-18 3:19PM EDT472.500.090.090.14+0.03+50.00%5094220.46%
GS240621C004750002024-06-18 3:58PM EDT475.000.070.050.09+0.05+250.00%5276221.39%
GS240621C004800002024-06-18 2:21PM EDT480.000.030.020.04+0.02+200.00%652,16023.44%
GS240621C004850002024-06-18 12:06PM EDT485.000.030.010.04-0.02-40.00%245627.74%
GS240621C004900002024-06-18 2:24PM EDT490.000.010.000.02-0.03-75.00%863729.30%
GS240621C004950002024-06-17 10:35AM EDT495.000.030.000.330.00-112649.27%
GS240621C005000002024-06-18 2:36PM EDT500.000.020.000.030.00-236238.67%
GS240621C005050002024-06-18 9:55AM EDT505.000.010.000.04-0.01-50.00%1523743.95%
GS240621C005100002024-06-11 3:32PM EDT510.000.040.000.030.00-1410546.09%
GS240621C005150002024-06-18 9:56AM EDT515.000.010.000.03-0.02-66.67%144150.00%
GS240621C005200002024-06-18 10:02AM EDT520.000.010.000.030.00-6833750.00%
GS240621C005250002024-06-12 11:18AM EDT525.000.020.000.030.00-41253.13%
GS240621C005300002024-06-10 2:43PM EDT530.000.010.000.300.00-2473.14%
GS240621C005350002024-06-10 2:41PM EDT535.000.010.000.030.00-72159.77%
GS240621C005400002024-05-23 2:21PM EDT540.000.060.000.320.00-17781.64%
GS240621C005450002024-06-13 11:29AM EDT545.000.010.000.290.00-2784.47%
GS240621C005600002024-05-20 11:08AM EDT560.000.050.000.030.00-2112675.00%
GS240621C005800002024-05-17 3:31PM EDT580.000.030.000.050.00-6749291.02%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240621P001450002024-06-10 11:10AM EDT145.000.010.000.010.00-33,886362.50%
GS240621P001500002024-05-06 2:34PM EDT150.000.010.000.070.00-11,022407.81%
GS240621P001550002024-04-25 9:30AM EDT155.000.040.000.470.00-5245479.69%
GS240621P001600002024-06-06 1:56PM EDT160.000.010.000.050.00-264375.00%
GS240621P001650002023-12-21 3:50PM EDT165.000.130.000.210.00-229415.63%
GS240621P001700002023-12-22 4:00PM EDT170.000.060.000.170.00-121395.31%
GS240621P001750002024-04-03 10:01AM EDT175.000.020.000.220.00-5582394.53%
GS240621P001800002024-05-06 10:17AM EDT180.000.060.000.630.00-3109431.45%
GS240621P001850002024-05-07 10:15AM EDT185.000.020.000.100.00-37252345.31%
GS240621P001900002024-02-12 3:43PM EDT190.000.050.020.250.00-202,263370.31%
GS240621P001950002024-06-17 10:20AM EDT195.000.010.000.100.00-1219326.56%
GS240621P002000002024-06-17 2:11PM EDT200.000.030.000.31+0.02+200.00%53,020355.08%
GS240621P002050002024-05-09 12:33PM EDT205.000.030.000.050.00-1214290.63%
GS240621P002100002024-03-05 3:57PM EDT210.000.170.030.380.00-1416346.09%
GS240621P002150002024-05-06 1:48PM EDT215.000.020.000.190.00-3044309.38%
GS240621P002200002024-05-14 9:45AM EDT220.000.020.000.000.00-538350.00%
GS240621P002250002024-05-06 3:36PM EDT225.000.020.000.200.00-12101293.75%
GS240621P002300002024-06-03 12:18PM EDT230.000.010.000.310.00-1461298.83%
GS240621P002350002024-04-17 11:29AM EDT235.000.140.000.200.00-5169276.56%
GS240621P002400002024-06-03 12:18PM EDT240.000.010.000.310.00-1640281.64%
GS240621P002450002024-05-06 10:41AM EDT245.000.030.000.220.00-2052263.28%
GS240621P002500002024-05-17 9:30AM EDT250.000.020.000.050.00-502,640221.88%
GS240621P002550002024-05-09 9:30AM EDT255.000.020.000.210.00-343246.09%
GS240621P002600002024-05-06 3:49PM EDT260.000.060.000.100.00-2351221.09%
GS240621P002650002024-05-10 9:30AM EDT265.000.390.000.230.00-1092233.59%
GS240621P002700002024-06-05 9:35AM EDT270.000.010.000.010.00-1850171.88%
GS240621P002750002024-05-29 2:52PM EDT275.000.030.000.030.00-3297181.25%
GS240621P002800002024-06-10 11:12AM EDT280.000.020.000.510.00-1397232.81%
GS240621P002850002024-05-14 11:22AM EDT285.000.010.000.200.00-4189201.56%
GS240621P002900002024-05-21 3:58PM EDT290.000.010.001.500.00-11,063254.10%
GS240621P002950002024-05-31 2:48PM EDT295.000.060.000.030.00-2692156.25%
GS240621P003000002024-06-13 9:58AM EDT300.000.020.000.080.00-11,767165.63%
GS240621P003050002024-05-22 3:53PM EDT305.000.600.001.500.00-1517229.30%
GS240621P003100002024-05-14 11:46AM EDT310.000.040.000.200.00-12808168.75%
GS240621P003150002024-06-03 9:30AM EDT315.000.770.000.510.00-8718181.84%
GS240621P003200002024-05-30 3:44PM EDT320.000.120.000.510.00-11,246175.00%
GS240621P003250002024-06-17 2:51PM EDT325.000.010.000.510.00-1309168.16%
GS240621P003300002024-06-14 11:59AM EDT330.000.010.001.500.00-61,051190.14%
GS240621P003350002024-06-04 9:57AM EDT335.000.030.001.500.00-10263182.62%
GS240621P003400002024-06-18 12:24PM EDT340.000.310.000.30+0.28+933.33%21,522138.48%
GS240621P003450002024-06-10 1:54PM EDT345.000.020.000.510.00-13449141.99%
GS240621P003500002024-06-18 2:13PM EDT350.000.010.000.080.00-21,719108.59%
GS240621P003550002024-06-12 9:53AM EDT355.000.010.000.510.00-2868129.20%
GS240621P003600002024-06-17 12:08PM EDT360.000.010.000.500.00-111,287122.66%
GS240621P003650002024-06-05 9:52AM EDT365.000.200.000.240.00-1458105.47%
GS240621P003700002024-06-17 12:16PM EDT370.000.020.000.070.00-281386.72%
GS240621P003750002024-06-17 10:05AM EDT375.000.120.000.040.00-273877.34%
GS240621P003800002024-06-17 1:31PM EDT380.000.030.000.130.00-121,13982.42%
GS240621P003850002024-06-17 3:25PM EDT385.000.020.001.200.00-99748106.54%
GS240621P003900002024-06-17 3:44PM EDT390.000.030.000.110.00-71,15170.51%
GS240621P003950002024-06-18 9:56AM EDT395.000.010.001.00-0.06-85.71%160590.14%
GS240621P004000002024-06-18 1:39PM EDT400.000.010.000.05-0.02-66.67%81,44655.47%
GS240621P004050002024-06-18 3:55PM EDT405.000.020.000.03-0.01-33.33%1079751.56%
GS240621P004100002024-06-18 2:29PM EDT410.000.020.000.05-0.02-50.00%1254249.81%
GS240621P004150002024-06-18 3:26PM EDT415.000.030.020.05-0.04-57.14%5858244.92%
GS240621P004200002024-06-18 3:19PM EDT420.000.040.020.04-0.04-50.00%4259639.06%
GS240621P004250002024-06-18 2:30PM EDT425.000.050.020.05-0.07-58.33%1894735.16%
GS240621P004300002024-06-18 3:55PM EDT430.000.060.040.37-0.14-70.00%16475341.99%
GS240621P004350002024-06-18 3:33PM EDT435.000.080.060.10-0.29-78.38%2421,26027.93%
GS240621P004400002024-06-18 3:58PM EDT440.000.110.100.53-0.64-85.33%1,0522,82131.79%
GS240621P004425002024-06-18 3:13PM EDT442.500.240.150.20-0.88-78.57%9434522.51%
GS240621P004450002024-06-18 3:59PM EDT445.000.250.230.32-1.45-85.29%9521,12121.63%
GS240621P004475002024-06-18 3:54PM EDT447.500.390.350.59-2.10-84.34%21332721.68%
GS240621P004500002024-06-18 3:57PM EDT450.000.660.630.94-2.79-80.87%83294821.07%
GS240621P004525002024-06-18 3:55PM EDT452.501.110.791.15-3.94-78.02%17149318.18%
GS240621P004550002024-06-18 3:56PM EDT455.001.801.751.91-4.32-70.59%29461417.99%
GS240621P004575002024-06-18 3:59PM EDT457.502.872.772.98-5.38-65.21%5937017.80%
GS240621P004600002024-06-18 3:58PM EDT460.004.204.104.55-6.45-60.56%241,27418.67%
GS240621P004625002024-06-18 11:43AM EDT462.508.503.507.65-6.35-42.76%1935728.16%
GS240621P004650002024-06-18 2:42PM EDT465.008.356.459.45-8.20-49.55%1631028.37%
GS240621P004675002024-06-12 2:35PM EDT467.5017.859.4012.450.00--036.76%
GS240621P004700002024-06-17 12:27PM EDT470.0023.4911.6015.450.00-11745.08%
GS240621P004725002024-06-12 2:44PM EDT472.5023.5613.9017.500.00--046.05%
GS240621P004750002024-06-13 2:33PM EDT475.0029.2015.8021.750.00-25063.82%
GS240621P004800002024-06-04 10:37AM EDT480.0024.3720.8025.600.00-2063.43%
GS240621P004850002024-05-20 1:56PM EDT485.0022.5025.8531.650.00-4052.47%
GS240621P004900002024-06-13 3:20PM EDT490.0042.6430.6536.700.00-1057.89%
GS240621P004950002024-06-13 11:42AM EDT495.0050.2536.4041.750.00-80069.48%
GS240621P005000002024-06-13 11:24AM EDT500.0055.1841.2046.750.00-100074.34%
GS240621P005050002024-06-13 11:25AM EDT505.0060.1146.2051.750.00-70080.35%
GS240621P005150002024-06-13 11:15AM EDT515.0071.1456.5061.650.00-50093.38%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-20662.43%
GS240621P005250002024-06-13 1:13PM EDT525.0079.1866.2070.100.00-20085.69%
GS240621P005300002024-06-18 12:50PM EDT530.0074.9571.3576.70-8.33-10.00%400108.98%
GS240621P005350002024-06-14 11:05AM EDT535.0089.5876.0081.750.00-20111.48%
GS240621P005400002024-06-18 12:55PM EDT540.0084.4080.4086.65-9.36-9.98%120109.28%
GS240621P005600002024-06-13 10:36AM EDT560.00117.23101.45105.100.00-600120.95%
GS240621P005800002024-06-13 11:00AM EDT580.00135.08121.15125.100.00-3120132.37%