La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
347,86+6,32 (+1,85 %)
À partir de 03:06PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS231201C002000002023-10-18 1:58PM EST200.00103.95138.30140.300.00--30.00%
GS231201C002100002023-10-17 8:39AM EST210.00104.450.000.000.00--10.00%
GS231201C002400002023-11-28 3:36PM EST240.0097.46107.35108.700.00-154307.03%
GS231201C002650002023-11-28 3:36PM EST265.0072.4682.0583.100.00-150245.51%
GS231201C002850002023-11-02 8:32AM EST285.0026.8062.0063.100.00-10187.30%
GS231201C002900002023-11-01 9:38AM EST290.0020.7557.0058.100.00-20173.24%
GS231201C002950002023-11-28 3:37PM EST295.0042.4752.4053.100.00-154159.18%
GS231201C003000002023-11-30 1:19PM EST300.0041.6947.3048.150.00-24149.90%
GS231201C003025002023-11-24 9:41AM EST302.5037.1244.6045.600.00-100138.28%
GS231201C003050002023-11-28 2:09PM EST305.0032.1542.5043.150.00-6400135.74%
GS231201C003075002023-11-28 1:45PM EST307.5029.0039.8540.650.00-350128.61%
GS231201C003100002023-12-01 1:19PM EST310.0036.8037.6038.45+5.80+18.71%120110.55%
GS231201C003125002023-11-21 1:01PM EST312.5023.0034.9535.650.00-20114.45%
GS231201C003150002023-11-30 2:02PM EST315.0026.4832.1033.250.00-3035113.67%
GS231201C003175002023-11-28 1:45PM EST317.5018.7030.0530.750.00-35074.22%
GS231201C003200002023-11-28 3:44PM EST320.0018.3027.6028.150.00-2,822060.94%
GS231201C003225002023-11-28 1:45PM EST322.5013.9024.6025.650.00-31086.13%
GS231201C003250002023-11-29 12:20PM EST325.0014.6622.1023.100.00-181875.98%
GS231201C003275002023-11-29 11:53AM EST327.5015.1920.1520.60+3.69+32.09%1169.04%
GS231201C003300002023-11-29 3:39PM EST330.0012.6917.5517.95+2.04+19.15%11051.76%
GS231201C003325002023-12-01 10:09AM EST332.5010.8915.0015.45+1.93+21.54%11345.51%
GS231201C003350002023-12-01 11:27AM EST335.009.0012.7013.10+2.90+47.54%2114047.46%
GS231201C003375002023-12-01 2:12PM EST337.5010.1910.1010.60+6.09+148.54%4526940.04%
GS231201C003400002023-12-01 2:13PM EST340.007.557.708.10+5.06+203.21%2721,41432.42%
GS231201C003425002023-12-01 2:44PM EST342.505.335.055.65+4.16+355.56%1,3371,22925.83%
GS231201C003450002023-12-01 2:47PM EST345.002.762.502.88+2.28+475.00%2,2011,3558.59%
GS231201C003475002023-12-01 2:46PM EST347.500.570.630.75+0.40+235.29%1,4828127.59%
GS231201C003500002023-12-01 2:40PM EST350.000.020.000.01-0.03-60.00%3971,0055.86%
GS231201C003525002023-12-01 12:17PM EST352.500.010.000.02-0.03-75.00%1017812.70%
GS231201C003550002023-12-01 12:17PM EST355.000.010.000.010.00-2419916.41%
GS231201C003575002023-11-30 10:43AM EST357.500.010.000.020.00-11323.44%
GS231201C003600002023-11-29 1:20PM EST360.000.020.000.010.00-75626.56%
GS231201C003625002023-11-30 10:03AM EST362.500.030.000.010.00-11331.25%
GS231201C003650002023-12-01 11:50AM EST365.000.070.000.02+0.05+250.00%102738.28%
GS231201C003700002023-11-24 10:51AM EST370.000.030.000.020.00-12347.66%
GS231201C003800002023-11-20 11:14AM EST380.000.040.000.010.00-165156.25%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS231201P002000002023-11-27 11:07AM EST200.000.030.000.020.00-59337.50%
GS231201P002200002023-11-28 11:10AM EST220.000.030.000.020.00-1020281.25%
GS231201P002250002023-11-01 9:26AM EST225.000.050.000.000.00-49100.00%
GS231201P002300002023-11-02 11:33AM EST230.000.050.000.020.00-11256.25%
GS231201P002350002023-11-07 9:41AM EST235.000.010.000.020.00-10092243.75%
GS231201P002400002023-11-20 9:46AM EST240.000.010.000.020.00-318231.25%
GS231201P002450002023-11-02 2:48PM EST245.000.090.000.020.00--2218.75%
GS231201P002500002023-11-21 12:47PM EST250.000.020.000.020.00-1044206.25%
GS231201P002550002023-11-17 10:23AM EST255.000.020.000.020.00-5046193.75%
GS231201P002600002023-11-28 2:14PM EST260.000.010.000.020.00-149184.38%
GS231201P002650002023-11-09 1:46PM EST265.000.100.000.020.00-1034171.88%
GS231201P002700002023-11-27 2:49PM EST270.000.050.000.020.00-2056162.50%
GS231201P002750002023-11-29 9:52AM EST275.000.010.000.020.00-475150.00%
GS231201P002800002023-11-27 12:14PM EST280.000.010.000.020.00-561140.63%
GS231201P002850002023-11-29 12:41PM EST285.000.010.000.020.00-637129.69%
GS231201P002900002023-11-30 10:13AM EST290.000.010.000.020.00-1191118.75%
GS231201P002950002023-11-30 1:41PM EST295.000.010.000.010.00-177103.13%
GS231201P002975002023-11-20 9:50AM EST297.500.080.000.020.00-35103.13%
GS231201P003000002023-11-30 1:41PM EST300.000.010.000.020.00-19698.44%
GS231201P003025002023-11-30 9:32AM EST302.500.020.000.020.00-4493.75%
GS231201P003050002023-11-30 1:42PM EST305.000.010.000.020.00-58689.06%
GS231201P003075002023-11-28 11:26AM EST307.500.040.000.020.00-214182.81%
GS231201P003100002023-11-30 1:42PM EST310.000.010.000.010.00-5518073.44%
GS231201P003125002023-11-30 3:53PM EST312.500.010.000.020.00-158673.44%
GS231201P003150002023-11-30 3:54PM EST315.000.020.000.010.00-2129764.06%
GS231201P003175002023-11-30 2:39PM EST317.500.010.000.02-0.01-50.00%159364.06%
GS231201P003200002023-12-01 10:13AM EST320.000.010.000.02-0.01-50.00%754358.59%
GS231201P003225002023-12-01 12:24PM EST322.500.010.000.02-0.02-66.67%3013853.13%
GS231201P003250002023-12-01 1:07PM EST325.000.010.000.01-0.03-75.00%2456048.44%
GS231201P003275002023-12-01 1:31PM EST327.500.010.000.02-0.03-75.00%5861547.27%
GS231201P003300002023-12-01 2:14PM EST330.000.010.000.02-0.05-83.33%3276041.80%
GS231201P003325002023-12-01 2:45PM EST332.500.010.010.02-0.07-87.50%3951236.72%
GS231201P003350002023-12-01 2:41PM EST335.000.010.010.02-0.14-93.33%6738431.25%
GS231201P003375002023-12-01 1:14PM EST337.500.010.010.03-0.37-97.37%17940627.34%
GS231201P003400002023-12-01 1:31PM EST340.000.020.000.03-0.92-97.87%45738521.49%
GS231201P003425002023-12-01 2:47PM EST342.500.020.010.03-2.45-99.19%16312215.43%
GS231201P003450002023-12-01 2:30PM EST345.000.030.000.04-3.92-99.24%129459.77%
GS231201P003475002023-12-01 2:47PM EST347.500.320.210.32-3.38-91.35%132506.59%
GS231201P003500002023-11-30 1:44PM EST350.008.471.982.410.00-424013.65%
GS231201P003525002023-11-29 1:00PM EST352.5011.604.404.750.00-1117.68%
GS231201P003550002023-11-28 1:02PM EST355.0022.256.907.250.00-1124.61%
GS231201P003600002023-11-15 10:59AM EST360.0025.0011.9012.250.00--337.31%
GS231201P003650002023-10-18 12:12PM EST365.0061.8027.3028.800.00--2244.90%
GS231201P003700002023-11-10 3:44PM EST370.0046.0021.9522.350.00-1167.68%
GS231201P003750002023-10-18 11:07AM EST375.0073.0037.4038.900.00--1291.46%
GS231201P003800002023-11-30 2:47PM EST380.0038.8031.7032.450.00-30097.27%
GS231201P003850002023-10-17 9:15AM EST385.0075.450.000.000.00--10.00%
GS231201P003900002023-11-17 3:34PM EST390.0053.4041.8542.550.00-1093.75%
GS231201P004000002023-11-21 10:24AM EST400.0065.8651.8552.550.00--0111.33%
GS231201P004300002023-11-21 11:52AM EST430.0095.8681.7582.600.00--0151.56%
GS231201P004600002023-11-21 10:24AM EST460.00125.79111.45112.650.00--0270.12%