La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
357,46+3,76 (+1,06 %)
À la clôture : 04:00PM EST
357,53 +0,07 (+0,02 %)
Échanges après Bourse : 04:33PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230203C002900002023-01-03 11:31AM EST290.0057.3567.0568.200.00--182.32%
GS230203C003000002023-01-20 11:16AM EST300.0051.5957.0558.200.00-1470.51%
GS230203C003050002023-01-30 2:56PM EST305.0054.0052.0553.10+17.35+47.34%1161.52%
GS230203C003075002023-01-25 1:02PM EST307.5040.9049.5550.750.00--163.18%
GS230203C003200002023-01-30 1:32PM EST320.0041.6037.1538.20+6.60+18.86%5663.23%
GS230203C003250002023-01-27 3:50PM EST325.0029.4432.2033.200.00-211756.20%
GS230203C003300002023-01-30 1:35PM EST330.0031.8027.2528.20+8.82+38.38%132449.12%
GS230203C003325002023-01-27 3:55PM EST332.5021.6524.8525.800.00-1747.07%
GS230203C003350002023-01-30 3:57PM EST335.0022.8822.4523.35+3.11+15.73%373044.09%
GS230203C003375002023-01-27 3:49PM EST337.5017.5020.1021.000.00-13942.24%
GS230203C003400002023-01-30 3:55PM EST340.0018.0717.7018.55+2.04+12.73%1722638.90%
GS230203C003425002023-01-30 1:03PM EST342.5018.4515.5516.40+4.20+29.47%915138.43%
GS230203C003450002023-01-30 3:55PM EST345.0013.5713.3514.05+3.14+30.11%3129035.47%
GS230203C003475002023-01-30 12:43PM EST347.5014.9011.4511.80+6.00+67.42%2030532.97%
GS230203C003500002023-01-30 3:48PM EST350.009.829.509.85+2.82+40.29%24269032.13%
GS230203C003525002023-01-30 3:56PM EST352.507.607.757.95+2.45+47.57%15257930.71%
GS230203C003550002023-01-30 3:57PM EST355.006.156.056.35+2.40+64.00%46582530.21%
GS230203C003575002023-01-30 3:20PM EST357.505.454.604.85+2.69+97.46%73552629.18%
GS230203C003600002023-01-30 3:59PM EST360.003.653.453.65+1.73+90.10%1,9841,32628.74%
GS230203C003625002023-01-30 3:59PM EST362.502.452.462.63+1.18+92.91%1,15662028.14%
GS230203C003650002023-01-30 3:59PM EST365.001.771.701.84+0.90+103.45%2,0011,00527.71%
GS230203C003675002023-01-30 3:54PM EST367.501.241.151.29+0.74+148.00%34316927.76%
GS230203C003700002023-01-30 3:59PM EST370.000.840.760.87+0.53+170.97%1,36261527.71%
GS230203C003725002023-01-30 3:54PM EST372.500.550.500.57+0.33+150.00%46517827.66%
GS230203C003750002023-01-30 3:59PM EST375.000.380.340.39+0.18+90.00%41125428.13%
GS230203C003775002023-01-30 3:58PM EST377.500.260.230.27+0.06+30.00%3117328.66%
GS230203C003800002023-01-30 3:59PM EST380.000.200.160.22+0.12+150.00%34412230.18%
GS230203C003825002023-01-30 3:07PM EST382.500.150.120.14+0.07+87.50%1717530.27%
GS230203C003850002023-01-30 2:19PM EST385.000.130.090.11+0.06+85.71%924131.45%
GS230203C003875002023-01-30 12:50PM EST387.500.120.060.09+0.09+300.00%73232.72%
GS230203C003900002023-01-30 3:52PM EST390.000.060.050.07+0.03+100.00%1534833.69%
GS230203C003925002023-01-30 3:55PM EST392.500.050.040.06-0.03-37.50%384235.06%
GS230203C003950002023-01-30 1:15PM EST395.000.060.040.05+0.03+100.00%76236.33%
GS230203C003975002023-01-25 9:55AM EST397.500.010.020.040.00-181937.31%
GS230203C004000002023-01-30 3:14PM EST400.000.030.030.04+0.01+50.00%11010539.06%
GS230203C004050002023-01-30 3:43PM EST405.000.010.000.02-0.01-50.00%113639.84%
GS230203C004100002023-01-30 12:22PM EST410.000.010.000.010.00-2235540.63%
GS230203C004150002023-01-18 10:54AM EST415.000.030.000.010.00--4543.75%
GS230203C004200002023-01-17 11:38AM EST420.000.030.000.010.00-111246.88%
GS230203C004250002023-01-18 9:41AM EST425.000.010.000.020.00-63150.00%
GS230203C004300002023-01-17 9:54AM EST430.000.050.000.020.00--1053.13%
GS230203C004350002023-01-13 9:48AM EST435.000.100.000.020.00--156.25%
GS230203C004600002023-01-17 9:44AM EST460.000.050.000.050.00--576.17%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230203P002000002022-12-30 2:18PM EST200.000.080.000.060.00-1212171.88%
GS230203P002100002022-12-27 1:23PM EST210.000.050.000.160.00--1174.22%
GS230203P002300002023-01-05 9:31AM EST230.000.120.000.160.00--2146.88%
GS230203P002400002023-01-20 11:45AM EST240.000.010.000.050.00-511118.75%
GS230203P002500002023-01-20 2:42PM EST250.000.030.000.010.00-2212393.75%
GS230203P002600002023-01-20 1:49PM EST260.000.040.000.050.00-647696.88%
GS230203P002700002023-01-20 2:44PM EST270.000.040.000.050.00-485685.94%
GS230203P002750002023-01-26 11:49AM EST275.000.010.000.050.00-111980.86%
GS230203P002800002023-01-25 3:46PM EST280.000.030.000.040.00-127074.22%
GS230203P002850002023-01-30 12:49PM EST285.000.010.000.05-0.03-75.00%15870.70%
GS230203P002900002023-01-27 9:36AM EST290.000.010.000.020.00-10017160.16%
GS230203P002925002023-01-24 2:56PM EST292.500.050.000.020.00--157.81%
GS230203P002950002023-01-27 2:50PM EST295.000.020.000.020.00-14556.25%
GS230203P002975002023-01-26 2:02PM EST297.500.020.000.02-0.01-33.33%21253.13%
GS230203P003000002023-01-27 2:21PM EST300.000.030.000.030.00-214153.13%
GS230203P003025002023-01-25 2:06PM EST302.500.130.000.180.00--262.31%
GS230203P003050002023-01-27 2:38PM EST305.000.020.010.03-0.01-33.33%14750.00%
GS230203P003075002023-01-30 9:30AM EST307.500.040.000.03+0.02+100.00%12250.00%
GS230203P003100002023-01-30 10:48AM EST310.000.020.000.02-0.01-33.33%10017845.31%
GS230203P003125002023-01-30 3:54PM EST312.500.010.000.05-0.07-87.50%1042147.66%
GS230203P003150002023-01-30 12:25PM EST315.000.020.010.04-0.03-60.00%1811944.14%
GS230203P003175002023-01-30 9:50AM EST317.500.030.020.05-0.06-66.67%66442.77%
GS230203P003200002023-01-30 3:55PM EST320.000.050.030.04-0.04-44.44%2357339.06%
GS230203P003225002023-01-30 1:16PM EST322.500.040.030.07-0.07-63.64%89239.45%
GS230203P003250002023-01-30 2:22PM EST325.000.060.060.09-0.10-62.50%17828038.09%
GS230203P003275002023-01-30 2:51PM EST327.500.100.080.10-0.08-44.44%2814236.04%
GS230203P003300002023-01-30 3:17PM EST330.000.120.120.15-0.17-58.62%8965235.55%
GS230203P003325002023-01-30 3:59PM EST332.500.180.180.20-0.20-52.63%12919634.42%
GS230203P003350002023-01-30 3:59PM EST335.000.260.250.28-0.23-46.94%23768733.59%
GS230203P003375002023-01-30 3:57PM EST337.500.380.350.40-0.34-47.22%25146832.91%
GS230203P003400002023-01-30 3:59PM EST340.000.520.500.55-0.38-42.22%4561,11132.01%
GS230203P003425002023-01-30 3:59PM EST342.500.730.700.76-0.51-41.13%25953231.20%
GS230203P003450002023-01-30 3:57PM EST345.001.070.991.04-0.71-39.89%33859430.34%
GS230203P003475002023-01-30 3:55PM EST347.501.531.391.48-0.57-27.14%49047430.04%
GS230203P003500002023-01-30 3:59PM EST350.001.951.922.02-1.17-37.50%1,02055629.47%
GS230203P003525002023-01-30 3:56PM EST352.502.752.562.71-1.35-32.93%28925928.88%
GS230203P003550002023-01-30 3:57PM EST355.003.493.453.60-1.81-34.15%60933728.43%
GS230203P003575002023-01-30 3:58PM EST357.504.704.504.70-1.00-17.54%4438728.04%
GS230203P003600002023-01-30 3:55PM EST360.006.005.705.95-1.60-21.05%45821127.27%
GS230203P003625002023-01-30 3:07PM EST362.506.557.207.45-3.05-31.77%3273226.70%
GS230203P003650002023-01-30 2:16PM EST365.007.608.809.25-2.60-25.49%487426.76%
GS230203P003675002023-01-30 2:53PM EST367.5010.8010.6011.35-7.90-42.25%781227.94%
GS230203P003700002023-01-30 1:31PM EST370.009.9012.7513.45-7.08-41.70%726628.13%
GS230203P003725002023-01-25 2:49PM EST372.5023.7515.0515.850.00-71230.59%
GS230203P003750002023-01-26 9:54AM EST375.0022.8817.5018.250.00-1232.76%
GS230203P003800002023-01-20 1:51PM EST380.0038.1022.1523.100.00-1136.87%
GS230203P003850002023-01-13 3:54PM EST385.0015.0927.1528.150.00-25043.53%
GS230203P003900002023-01-17 10:21AM EST390.0034.3032.0533.150.00--049.17%
GS230203P004500002022-12-28 11:33AM EST450.00109.8895.3597.150.00--0157.18%