GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230609C002600002023-05-31 11:46AM EDT260.0063.650.000.000.00--10.00%
GS230609C002650002023-06-01 10:31AM EDT265.0053.000.000.000.00--10.00%
GS230609C002900002023-05-15 9:34AM EDT290.0031.200.000.000.00--10.00%
GS230609C002975002023-05-31 11:20AM EDT297.5028.150.000.000.00--00.00%
GS230609C003000002023-06-02 9:59AM EDT300.0022.100.000.000.00-30300.00%
GS230609C003025002023-05-24 3:25PM EDT302.5019.600.000.000.00--00.00%
GS230609C003050002023-05-22 11:29AM EDT305.0021.100.000.000.00-100.00%
GS230609C003075002023-05-25 2:00PM EDT307.5016.850.000.000.00--00.00%
GS230609C003100002023-06-07 2:40PM EDT310.0026.310.000.000.00-6110.00%
GS230609C003125002023-06-07 2:50PM EDT312.5024.700.000.000.00-4140.00%
GS230609C003150002023-06-08 10:47AM EDT315.0017.800.000.000.00-5830.00%
GS230609C003175002023-06-08 10:34AM EDT317.5014.350.000.000.00-12250.00%
GS230609C003200002023-06-08 3:57PM EDT320.0015.370.000.000.00-44910.00%
GS230609C003225002023-06-08 3:57PM EDT322.5012.870.000.000.00-153120.00%
GS230609C003250002023-06-08 3:48PM EDT325.0011.300.000.000.00-496770.00%
GS230609C003275002023-06-08 12:14PM EDT327.506.590.000.000.00-63650.00%
GS230609C003300002023-06-08 3:59PM EDT330.005.800.000.000.00-3721,0350.00%
GS230609C003325002023-06-08 3:57PM EDT332.503.450.000.000.00-9161,0880.00%
GS230609C003350002023-06-08 3:59PM EDT335.001.750.000.000.00-7751,1400.00%
GS230609C003375002023-06-08 3:57PM EDT337.500.750.000.000.00-9971,4273.13%
GS230609C003400002023-06-08 3:59PM EDT340.000.250.000.000.00-1,1111,3726.25%
GS230609C003425002023-06-08 3:54PM EDT342.500.100.000.000.00-25838112.50%
GS230609C003450002023-06-08 3:58PM EDT345.000.030.000.000.00-3031412.50%
GS230609C003475002023-06-07 3:37PM EDT347.500.170.000.000.00-13813312.50%
GS230609C003500002023-06-08 2:44PM EDT350.000.010.000.000.00-1248025.00%
GS230609C003525002023-06-02 3:44PM EDT352.500.040.000.000.00-1610025.00%
GS230609C003550002023-06-07 3:36PM EDT355.000.020.000.000.00-87225.00%
GS230609C003575002023-06-02 3:22PM EDT357.500.020.000.000.00-2825.00%
GS230609C003600002023-06-08 2:44PM EDT360.000.010.000.000.00-59525.00%
GS230609C003650002023-06-01 10:37AM EDT365.000.040.000.000.00-11125.00%
GS230609C003700002023-05-08 12:21PM EDT370.000.220.000.050.00-21774.22%
GS230609C003725002023-05-31 2:18PM EDT372.500.030.000.000.00--1050.00%
GS230609C003750002023-05-17 10:42AM EDT375.000.050.000.000.00-3350.00%
GS230609C003800002023-06-01 10:39AM EDT380.000.020.000.000.00-31050.00%
GS230609C004000002023-05-30 9:34AM EDT400.000.010.000.000.00--150.00%
GS230609C004050002023-05-30 10:34AM EDT405.000.020.000.000.00--1050.00%
GS230609C004100002023-06-01 10:37AM EDT410.000.020.000.000.00-160550.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230609P002200002023-05-24 11:45AM EDT220.000.010.000.000.00-114100.00%
GS230609P002300002023-05-24 10:31AM EDT230.000.030.000.000.00-11650.00%
GS230609P002350002023-05-30 2:35PM EDT235.000.020.000.000.00--150.00%
GS230609P002400002023-05-30 11:13AM EDT240.000.020.000.000.00-121550.00%
GS230609P002450002023-05-31 12:18PM EDT245.000.030.000.000.00-101550.00%
GS230609P002500002023-06-02 3:16PM EDT250.000.020.000.000.00-1250.00%
GS230609P002600002023-06-02 3:14PM EDT260.000.010.000.000.00-21650.00%
GS230609P002650002023-06-05 10:11AM EDT265.000.010.000.000.00-11150.00%
GS230609P002700002023-06-06 3:06PM EDT270.000.020.000.000.00-84150.00%
GS230609P002750002023-06-02 3:20PM EDT275.000.010.000.000.00-45250.00%
GS230609P002800002023-06-02 3:23PM EDT280.000.010.000.000.00-109050.00%
GS230609P002825002023-06-07 10:13AM EDT282.500.010.000.000.00-11450.00%
GS230609P002850002023-06-07 11:39AM EDT285.000.010.000.000.00-5117050.00%
GS230609P002875002023-06-05 10:59AM EDT287.500.020.000.000.00-56750.00%
GS230609P002900002023-06-06 3:01PM EDT290.000.010.000.000.00-4522150.00%
GS230609P002925002023-06-08 11:46AM EDT292.500.020.000.000.00-23650.00%
GS230609P002950002023-06-08 1:35PM EDT295.000.010.000.000.00-11239950.00%
GS230609P002975002023-06-08 10:53AM EDT297.500.010.000.000.00-110550.00%
GS230609P003000002023-06-08 3:47PM EDT300.000.020.000.000.00-1379550.00%
GS230609P003025002023-06-08 10:54AM EDT302.500.010.000.000.00-114250.00%
GS230609P003050002023-06-08 1:12PM EDT305.000.020.000.000.00-2639450.00%
GS230609P003075002023-06-08 3:46PM EDT307.500.020.000.000.00-538850.00%
GS230609P003100002023-06-08 3:15PM EDT310.000.020.000.000.00-461625.00%
GS230609P003125002023-06-08 2:14PM EDT312.500.030.000.000.00-3635825.00%
GS230609P003150002023-06-08 12:12PM EDT315.000.030.000.000.00-2472725.00%
GS230609P003175002023-06-08 12:54PM EDT317.500.030.000.000.00-651725.00%
GS230609P003200002023-06-08 3:49PM EDT320.000.020.000.000.00-301,15225.00%
GS230609P003225002023-06-08 3:55PM EDT322.500.030.000.000.00-1927912.50%
GS230609P003250002023-06-08 3:53PM EDT325.000.040.000.000.00-13637412.50%
GS230609P003275002023-06-08 3:54PM EDT327.500.090.000.000.00-27740212.50%
GS230609P003300002023-06-08 3:59PM EDT330.000.220.000.000.00-4154286.25%
GS230609P003325002023-06-08 3:51PM EDT332.500.530.000.000.00-7563683.13%
GS230609P003350002023-06-08 3:59PM EDT335.001.310.000.000.00-4201910.78%
GS230609P003375002023-06-08 3:21PM EDT337.502.830.000.000.00-41570.00%
GS230609P003400002023-06-08 3:58PM EDT340.004.750.000.000.00-12170.00%
GS230609P003425002023-06-01 10:31AM EDT342.5025.000.000.000.00--00.00%
GS230609P003450002023-06-08 12:17PM EDT345.0011.000.000.000.00-100.00%
GS230609P003550002023-05-26 2:38PM EDT355.0026.660.000.000.00-100.00%
GS230609P003700002023-05-08 12:13PM EDT370.0043.2536.5537.500.00--0178.47%
GS230609P003900002023-05-04 12:56PM EDT390.0070.4165.5567.950.00--0430.20%
GS230609P004400002023-05-04 12:56PM EDT440.00120.23115.70117.600.00--0586.52%