Marchés français ouverture 1 h 58 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
293,05-3,06 (-1,03 %)
À la clôture : 04:00PM EDT
293,33 +0,28 (+0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221007C002500002022-09-29 10:10AM EDT250.0043.190.000.000.00--00.00%
GS221007C002600002022-09-30 3:55PM EDT260.0033.920.000.000.00-200.00%
GS221007C002650002022-09-27 1:06PM EDT265.0027.350.000.000.00--00.00%
GS221007C002750002022-09-29 2:22PM EDT275.0021.700.000.000.00--00.00%
GS221007C002775002022-09-27 3:50PM EDT277.5017.850.000.000.00--00.00%
GS221007C002800002022-09-30 3:35PM EDT280.0016.000.000.000.00-5800.00%
GS221007C002825002022-09-30 9:53AM EDT282.5015.350.000.000.00-2300.00%
GS221007C002850002022-09-30 2:07PM EDT285.0012.700.000.000.00-200.00%
GS221007C002875002022-09-28 9:44AM EDT287.5013.450.000.000.00--00.00%
GS221007C002900002022-09-30 3:59PM EDT290.007.900.000.000.00-4200.00%
GS221007C002925002022-09-30 3:50PM EDT292.506.850.000.000.00-9000.00%
GS221007C002950002022-09-30 3:59PM EDT295.005.250.000.000.00-6501.56%
GS221007C002975002022-09-30 3:59PM EDT297.504.050.000.000.00-13803.13%
GS221007C003000002022-09-30 3:59PM EDT300.003.100.000.000.00-26406.25%
GS221007C003025002022-09-30 3:56PM EDT302.502.310.000.000.00-10606.25%
GS221007C003050002022-09-30 3:56PM EDT305.001.660.000.000.00-33706.25%
GS221007C003075002022-09-30 3:48PM EDT307.501.420.000.000.00-155012.50%
GS221007C003100002022-09-30 3:48PM EDT310.001.020.000.000.00-230012.50%
GS221007C003125002022-09-30 3:03PM EDT312.500.760.000.000.00-47012.50%
GS221007C003150002022-09-30 3:45PM EDT315.000.450.000.000.00-176012.50%
GS221007C003175002022-09-30 3:57PM EDT317.500.280.000.000.00-79012.50%
GS221007C003200002022-09-30 3:44PM EDT320.000.220.000.000.00-129012.50%
GS221007C003225002022-09-30 11:12AM EDT322.500.400.000.000.00-4012.50%
GS221007C003250002022-09-30 3:49PM EDT325.000.120.000.000.00-11025.00%
GS221007C003275002022-09-29 12:46PM EDT327.500.210.000.000.00-2025.00%
GS221007C003300002022-09-30 9:44AM EDT330.000.090.000.000.00-3025.00%
GS221007C003325002022-09-29 10:23AM EDT332.500.120.000.000.00-6025.00%
GS221007C003350002022-09-30 10:58AM EDT335.000.050.000.000.00-3025.00%
GS221007C003375002022-09-29 10:23AM EDT337.500.070.000.000.00-6025.00%
GS221007C003400002022-09-30 3:05PM EDT340.000.050.000.000.00-2025.00%
GS221007C003425002022-09-26 12:22PM EDT342.500.060.000.000.00-1025.00%
GS221007C003450002022-09-29 10:26AM EDT345.000.030.000.000.00-2025.00%
GS221007C003475002022-09-30 9:59AM EDT347.500.040.000.000.00-1025.00%
GS221007C003500002022-09-30 1:47PM EDT350.000.020.000.000.00-25025.00%
GS221007C003550002022-09-30 9:30AM EDT355.000.010.000.000.00-20025.00%
GS221007C003600002022-09-30 1:46PM EDT360.000.010.000.000.00-212025.00%
GS221007C003650002022-09-26 10:36AM EDT365.000.050.000.000.00-1050.00%
GS221007C003700002022-09-30 11:04AM EDT370.000.050.000.000.00-6050.00%
GS221007C003750002022-09-26 11:12AM EDT375.000.010.000.000.00-7050.00%
GS221007C003800002022-09-19 11:08AM EDT380.000.050.000.000.00-2050.00%
GS221007C003850002022-09-15 1:58PM EDT385.000.150.000.000.00-20050.00%
GS221007C003900002022-09-14 12:02PM EDT390.000.060.000.000.00-40050.00%
GS221007C004050002022-09-21 9:50AM EDT405.000.050.000.000.00-2050.00%
GS221007C004100002022-09-20 9:49AM EDT410.000.050.000.000.00-7050.00%
GS221007C004250002022-09-15 11:00AM EDT425.000.020.000.000.00--050.00%
GS221007C004300002022-09-30 10:37AM EDT430.000.080.000.000.00-5050.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221007P001900002022-09-27 9:37AM EDT190.000.030.000.000.00--050.00%
GS221007P001950002022-09-27 12:13PM EDT195.000.030.000.000.00-90050.00%
GS221007P002000002022-09-28 9:30AM EDT200.000.040.000.000.00-1050.00%
GS221007P002100002022-09-28 9:48AM EDT210.000.050.000.000.00-3050.00%
GS221007P002200002022-09-30 10:13AM EDT220.000.020.000.000.00-25050.00%
GS221007P002250002022-09-30 2:47PM EDT225.000.030.000.000.00-10050.00%
GS221007P002300002022-09-30 3:51PM EDT230.000.040.000.000.00-10050.00%
GS221007P002350002022-09-26 11:46AM EDT235.000.300.000.000.00-1050.00%
GS221007P002375002022-09-29 2:07PM EDT237.500.110.000.000.00--050.00%
GS221007P002400002022-09-30 12:22PM EDT240.000.090.000.000.00-7025.00%
GS221007P002425002022-09-29 11:09AM EDT242.500.170.000.000.00--025.00%
GS221007P002450002022-09-30 11:32AM EDT245.000.060.000.000.00-23025.00%
GS221007P002475002022-09-27 12:20PM EDT247.500.750.000.000.00--025.00%
GS221007P002500002022-09-30 3:40PM EDT250.000.160.000.000.00-25025.00%
GS221007P002525002022-09-30 11:25AM EDT252.500.100.000.000.00-22025.00%
GS221007P002550002022-09-30 10:14AM EDT255.000.280.000.000.00-20025.00%
GS221007P002575002022-09-30 3:33PM EDT257.500.240.000.000.00-20025.00%
GS221007P002600002022-09-30 3:58PM EDT260.000.330.000.000.00-89025.00%
GS221007P002625002022-09-29 2:00PM EDT262.500.800.000.000.00--025.00%
GS221007P002650002022-09-30 3:53PM EDT265.000.470.000.000.00-26025.00%
GS221007P002675002022-09-30 3:15PM EDT267.500.610.000.000.00-47012.50%
GS221007P002700002022-09-30 3:34PM EDT270.000.700.000.000.00-139012.50%
GS221007P002725002022-09-30 3:07PM EDT272.500.820.000.000.00-39012.50%
GS221007P002750002022-09-30 3:58PM EDT275.001.260.000.000.00-356012.50%
GS221007P002775002022-09-30 3:54PM EDT277.501.490.000.000.00-91012.50%
GS221007P002800002022-09-30 3:58PM EDT280.002.070.000.000.00-28406.25%
GS221007P002825002022-09-30 11:25AM EDT282.501.220.000.000.00-5906.25%
GS221007P002850002022-09-30 3:55PM EDT285.003.100.000.000.00-35306.25%
GS221007P002875002022-09-30 3:46PM EDT287.503.500.000.000.00-8803.13%
GS221007P002900002022-09-30 3:59PM EDT290.004.800.000.000.00-23503.13%
GS221007P002925002022-09-30 3:46PM EDT292.505.200.000.000.00-7400.39%
GS221007P002950002022-09-30 3:58PM EDT295.006.960.000.000.00-63900.00%
GS221007P002975002022-09-30 3:56PM EDT297.508.350.000.000.00-12000.00%
GS221007P003000002022-09-30 3:59PM EDT300.0010.000.000.000.00-57400.00%
GS221007P003025002022-09-30 1:18PM EDT302.509.600.000.000.00-5000.00%
GS221007P003050002022-09-30 3:58PM EDT305.0013.500.000.000.00-5300.00%
GS221007P003075002022-09-30 2:49PM EDT307.5014.450.000.000.00-600.00%
GS221007P003100002022-09-30 3:19PM EDT310.0016.470.000.000.00-2000.00%
GS221007P003125002022-09-28 3:31PM EDT312.5013.200.000.000.00-1000.00%
GS221007P003150002022-09-29 11:18AM EDT315.0020.510.000.000.00-200.00%
GS221007P003175002022-09-27 3:40PM EDT317.5027.940.000.000.00-300.00%
GS221007P003200002022-09-30 2:32PM EDT320.0025.730.000.000.00-1000.00%
GS221007P003225002022-09-30 9:47AM EDT322.5027.720.000.000.00-100.00%
GS221007P003250002022-09-28 3:02PM EDT325.0024.780.000.000.00-1600.00%
GS221007P003275002022-09-27 3:10PM EDT327.5036.440.000.000.00-2000.00%
GS221007P003300002022-09-30 2:25PM EDT330.0035.400.000.000.00-100.00%
GS221007P003325002022-09-27 11:29AM EDT332.5039.360.000.000.00-500.00%
GS221007P003350002022-09-28 10:05AM EDT335.0037.800.000.000.00-100.00%
GS221007P003375002022-09-26 3:40PM EDT337.5042.080.000.000.00-100.00%
GS221007P003400002022-09-29 11:06AM EDT340.0045.900.000.000.00-300.00%
GS221007P003425002022-09-27 11:35AM EDT342.5049.100.000.000.00--00.00%
GS221007P003450002022-09-27 9:30AM EDT345.0048.070.000.000.00-100.00%
GS221007P003500002022-09-26 10:06AM EDT350.0050.250.000.000.00-700.00%
GS221007P003550002022-09-23 9:55AM EDT355.0049.620.000.000.00-100.00%
GS221007P003600002022-09-23 9:56AM EDT360.0054.590.000.000.00-100.00%
GS221007P003650002022-09-13 3:24PM EDT365.0036.460.000.000.00-100.00%