La bourse ferme dans 5 h 13 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
458,15-4,23 (-0,91 %)
À la clôture : 04:00PM EDT
459,00 +0,85 (+0,19 %)
Avant Bourse : 05:48AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240524C003000002024-04-22 1:30PM EDT300.00116.800.000.000.00--00.00%
GS240524C003350002024-04-25 11:55AM EDT335.0083.750.000.000.00-100.00%
GS240524C003500002024-05-16 9:37AM EDT350.00112.850.000.000.00-100.00%
GS240524C003600002024-05-17 3:32PM EDT360.00107.350.000.000.00-1500.00%
GS240524C003700002024-05-07 2:16PM EDT370.0075.460.000.000.00-100.00%
GS240524C003750002024-05-22 10:53AM EDT375.0092.650.000.000.00-100.00%
GS240524C003800002024-05-20 12:24PM EDT380.0091.600.000.000.00-100.00%
GS240524C003850002024-05-03 3:27PM EDT385.0054.620.000.000.00-100.00%
GS240524C003900002024-05-22 3:46PM EDT390.0071.470.000.000.00-100.00%
GS240524C003950002024-05-23 1:47PM EDT395.0065.630.000.000.00-100.00%
GS240524C004000002024-05-21 3:45PM EDT400.0071.080.000.000.00-500.00%
GS240524C004050002024-05-20 2:42PM EDT405.0060.980.000.000.00-100.00%
GS240524C004100002024-05-22 12:13PM EDT410.0056.070.000.000.00-100.00%
GS240524C004150002024-05-23 9:46AM EDT415.0048.300.000.000.00-400.00%
GS240524C004175002024-05-10 1:14PM EDT417.5038.580.000.000.00--00.00%
GS240524C004200002024-05-23 9:36AM EDT420.0042.500.000.000.00-100.00%
GS240524C004225002024-05-17 3:23PM EDT422.5045.160.000.000.00-2500.00%
GS240524C004250002024-05-23 2:21PM EDT425.0033.580.000.000.00-500.00%
GS240524C004275002024-05-07 9:40AM EDT427.5021.700.000.000.00--00.00%
GS240524C004300002024-05-23 3:13PM EDT430.0028.390.000.000.00-1500.00%
GS240524C004325002024-05-06 2:53PM EDT432.5015.070.000.000.00--00.00%
GS240524C004350002024-05-23 11:32AM EDT435.0026.920.000.000.00-100.00%
GS240524C004375002024-05-20 2:17PM EDT437.5028.680.000.000.00-500.00%
GS240524C004400002024-05-23 1:05PM EDT440.0022.130.000.000.00-200.00%
GS240524C004425002024-05-21 10:54AM EDT442.5027.000.000.000.00-100.00%
GS240524C004450002024-05-23 3:02PM EDT445.0013.890.000.000.00-1100.00%
GS240524C004475002024-05-23 3:49PM EDT447.5011.050.000.000.00-2000.00%
GS240524C004500002024-05-23 2:33PM EDT450.008.700.000.000.00-800.00%
GS240524C004525002024-05-23 11:09AM EDT452.509.050.000.000.00-300.00%
GS240524C004550002024-05-23 2:02PM EDT455.004.900.000.000.00-2400.00%
GS240524C004575002024-05-23 3:59PM EDT457.502.320.000.000.00-8800.00%
GS240524C004600002024-05-23 3:55PM EDT460.001.400.000.000.00-38201.56%
GS240524C004625002024-05-23 3:57PM EDT462.500.610.000.000.00-25406.25%
GS240524C004650002024-05-23 3:59PM EDT465.000.200.000.000.00-70906.25%
GS240524C004700002024-05-23 3:44PM EDT470.000.050.000.000.00-353012.50%
GS240524C004750002024-05-23 3:09PM EDT475.000.010.000.000.00-110012.50%
GS240524C004800002024-05-23 3:59PM EDT480.000.090.000.000.00-100025.00%
GS240524C004850002024-05-23 2:58PM EDT485.000.020.000.000.00-21025.00%
GS240524C004900002024-05-23 11:34AM EDT490.000.010.000.000.00-2025.00%
GS240524C004950002024-05-22 11:18AM EDT495.000.040.000.000.00-5025.00%
GS240524C005000002024-05-23 12:10PM EDT500.000.020.000.000.00-150025.00%
GS240524C005050002024-05-17 12:41PM EDT505.000.010.000.000.00-2050.00%
GS240524C005100002024-04-15 10:11AM EDT510.000.130.010.180.00--1890.63%
GS240524C005300002024-05-21 9:35AM EDT530.000.020.000.000.00-21050.00%
GS240524C005350002024-05-21 10:04AM EDT535.000.010.000.000.00-1050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240524P002950002024-04-26 10:31AM EDT295.000.150.000.000.00-1050.00%
GS240524P003000002024-05-20 10:35AM EDT300.000.030.000.000.00-5050.00%
GS240524P003100002024-05-10 10:06AM EDT310.000.020.000.000.00-5050.00%
GS240524P003300002024-04-25 11:55AM EDT330.000.170.000.000.00-1050.00%
GS240524P003350002024-05-14 11:20AM EDT335.000.010.000.000.00-12050.00%
GS240524P003400002024-05-13 2:10PM EDT340.000.030.000.000.00-20050.00%
GS240524P003450002024-04-26 12:15PM EDT345.000.170.000.000.00-1050.00%
GS240524P003500002024-05-17 3:04PM EDT350.000.020.000.000.00-1050.00%
GS240524P003550002024-05-16 11:51AM EDT355.000.030.000.000.00-1050.00%
GS240524P003600002024-05-15 10:59AM EDT360.000.010.000.000.00-6050.00%
GS240524P003650002024-04-26 1:09PM EDT365.000.320.000.000.00-4050.00%
GS240524P003700002024-05-13 11:03AM EDT370.000.050.000.000.00-10050.00%
GS240524P003750002024-05-17 2:32PM EDT375.000.010.000.000.00-5050.00%
GS240524P003800002024-05-14 9:55AM EDT380.000.090.000.000.00-11050.00%
GS240524P003850002024-05-17 12:12PM EDT385.000.020.000.000.00-2050.00%
GS240524P003900002024-05-17 2:38PM EDT390.000.010.000.000.00-1050.00%
GS240524P003950002024-05-20 9:41AM EDT395.000.040.000.000.00-1050.00%
GS240524P004000002024-05-20 3:17PM EDT400.000.010.000.000.00-14050.00%
GS240524P004050002024-05-23 10:16AM EDT405.000.010.000.000.00-1050.00%
GS240524P004100002024-05-23 10:47AM EDT410.000.010.000.000.00-12050.00%
GS240524P004150002024-05-22 12:33PM EDT415.000.040.000.000.00-40050.00%
GS240524P004175002024-05-20 12:05PM EDT417.500.110.000.000.00-1050.00%
GS240524P004200002024-05-21 9:50AM EDT420.000.060.000.000.00-1025.00%
GS240524P004225002024-05-21 12:08PM EDT422.500.120.000.000.00-2025.00%
GS240524P004250002024-05-23 2:47PM EDT425.000.020.000.000.00-15025.00%
GS240524P004275002024-05-22 2:53PM EDT427.500.050.000.000.00-3025.00%
GS240524P004300002024-05-23 1:59PM EDT430.000.030.000.000.00-35025.00%
GS240524P004325002024-05-21 1:44PM EDT432.500.050.000.000.00-1025.00%
GS240524P004350002024-05-23 11:55AM EDT435.000.030.000.000.00-7025.00%
GS240524P004375002024-05-23 2:17PM EDT437.500.030.000.000.00-15025.00%
GS240524P004400002024-05-23 3:59PM EDT440.000.060.000.000.00-106012.50%
GS240524P004425002024-05-23 1:58PM EDT442.500.030.000.000.00-10012.50%
GS240524P004450002024-05-23 3:33PM EDT445.000.080.000.000.00-250012.50%
GS240524P004475002024-05-23 3:38PM EDT447.500.140.000.000.00-362012.50%
GS240524P004500002024-05-23 3:58PM EDT450.000.250.000.000.00-22906.25%
GS240524P004525002024-05-23 3:59PM EDT452.500.520.000.000.00-14306.25%
GS240524P004550002024-05-23 3:58PM EDT455.000.950.000.000.00-44803.13%
GS240524P004575002024-05-23 3:59PM EDT457.502.000.000.000.00-79000.78%
GS240524P004600002024-05-23 3:59PM EDT460.003.500.000.000.00-52300.00%
GS240524P004625002024-05-23 3:59PM EDT462.505.280.000.000.00-17200.00%
GS240524P004650002024-05-23 3:59PM EDT465.006.950.000.000.00-28300.00%
GS240524P004700002024-05-23 3:57PM EDT470.0012.180.000.000.00-21000.00%
GS240524P004750002024-05-23 1:59PM EDT475.0015.250.000.000.00-300.00%
GS240524P004800002024-05-22 1:36PM EDT480.0016.000.000.000.00-200.00%
GS240524P005000002024-05-22 2:57PM EDT500.0039.450.000.000.00-1500.00%