La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 536,23 +832,85 (+1,35 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 3:59PM EDT | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00170000 | 2024-06-18 10:55AM EDT | 170.00 | 284.65 | 330.35 | 332.30 | 0.00 | - | 2 | 3 | 151.42% |
| GS240920C00185000 | 2024-06-18 10:55AM EDT | 185.00 | 269.85 | 315.50 | 317.45 | 0.00 | - | - | 1 | 142.04% |
| GS240920C00200000 | 2024-07-22 11:20AM EDT | 200.00 | 288.49 | 298.30 | 302.30 | 0.00 | - | 2 | 2 | 117.70% |
| GS240920C00210000 | 2024-06-03 11:38AM EDT | 210.00 | 244.85 | 258.95 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00215000 | 2024-07-10 9:30AM EDT | 215.00 | 259.18 | 283.30 | 287.60 | 0.00 | - | - | 1 | 111.16% |
| GS240920C00220000 | 2024-07-10 9:30AM EDT | 220.00 | 254.21 | 278.35 | 284.25 | 0.00 | - | - | 1 | 117.70% |
| GS240920C00235000 | 2024-06-03 11:38AM EDT | 235.00 | 220.20 | 234.15 | 235.40 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 175.35 | 181.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 168.40 | 209.85 | 214.05 | 0.00 | - | - | 10 | 0.00% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2024-05-17 12:51PM EDT | 265.00 | 204.75 | 182.40 | 186.90 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 270.00 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 114.00 | 117.90 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 155.40 | 175.95 | 184.50 | 0.00 | - | 1 | 18 | 0.00% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 118.16 | 177.45 | 181.80 | 0.00 | - | 1 | 5 | 0.00% |
| GS240920C00295000 | 2023-12-26 3:01PM EDT | 295.00 | 96.98 | 89.60 | 93.20 | 0.00 | - | 8 | 6 | 0.00% |
| GS240920C00300000 | 2024-05-30 11:31AM EDT | 300.00 | 156.00 | 151.80 | 159.45 | 0.00 | - | 5 | 41 | 0.00% |
| GS240920C00305000 | 2024-06-25 1:25PM EDT | 305.00 | 156.52 | 185.75 | 190.95 | 0.00 | - | 25 | 78 | 0.00% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 310.00 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 0.00% |
| GS240920C00315000 | 2024-04-26 1:21PM EDT | 315.00 | 116.83 | 146.05 | 150.25 | 0.00 | - | 2 | 84 | 0.00% |
| GS240920C00320000 | 2024-07-23 3:08PM EDT | 320.00 | 175.68 | 178.85 | 183.15 | 0.00 | - | 1 | 60 | 67.19% |
| GS240920C00325000 | 2024-05-16 1:04PM EDT | 325.00 | 144.38 | 123.45 | 127.80 | 0.00 | - | 3 | 21 | 0.00% |
| GS240920C00330000 | 2024-07-08 12:22PM EDT | 330.00 | 141.01 | 168.95 | 172.95 | 0.00 | - | 1 | 78 | 62.90% |
| GS240920C00335000 | 2024-05-28 2:02PM EDT | 335.00 | 128.04 | 112.70 | 116.95 | 0.00 | - | 1 | 268 | 0.00% |
| GS240920C00340000 | 2024-05-29 9:50AM EDT | 340.00 | 117.28 | 116.05 | 117.60 | 0.00 | - | 35 | 149 | 0.00% |
| GS240920C00345000 | 2024-05-29 9:52AM EDT | 345.00 | 113.19 | 111.25 | 112.85 | 0.00 | - | 15 | 73 | 0.00% |
| GS240920C00350000 | 2024-07-19 1:56PM EDT | 350.00 | 137.00 | 149.05 | 153.35 | 0.00 | - | 1 | 450 | 56.71% |
| GS240920C00355000 | 2024-07-09 1:26PM EDT | 355.00 | 125.64 | 144.10 | 148.35 | 0.00 | - | 1 | 414 | 54.97% |
| GS240920C00360000 | 2024-07-23 1:44PM EDT | 360.00 | 134.73 | 139.10 | 143.40 | 0.00 | - | 2 | 98 | 53.24% |
| GS240920C00365000 | 2024-07-23 1:44PM EDT | 365.00 | 129.77 | 134.15 | 138.45 | 0.00 | - | 2 | 81 | 51.64% |
| GS240920C00370000 | 2024-07-16 11:13AM EDT | 370.00 | 135.13 | 129.20 | 133.50 | 0.00 | - | 1 | 206 | 50.04% |
| GS240920C00375000 | 2024-07-26 10:51AM EDT | 375.00 | 129.84 | 124.25 | 128.55 | +7.70 | +6.30% | 7 | 646 | 56.81% |
| GS240920C00380000 | 2024-07-26 11:52AM EDT | 380.00 | 121.11 | 119.30 | 123.60 | +28.83 | +31.24% | 4 | 1,787 | 54.94% |
| GS240920C00385000 | 2024-07-18 1:12PM EDT | 385.00 | 109.40 | 114.35 | 118.50 | 0.00 | - | 2 | 165 | 52.60% |
| GS240920C00390000 | 2024-07-16 10:15AM EDT | 390.00 | 116.42 | 109.40 | 113.70 | 0.00 | - | 1 | 2,029 | 51.22% |
| GS240920C00395000 | 2024-07-15 12:43PM EDT | 395.00 | 93.18 | 104.45 | 108.75 | 0.00 | - | 2 | 349 | 49.37% |
| GS240920C00400000 | 2024-07-26 10:08AM EDT | 400.00 | 103.74 | 99.55 | 103.85 | +13.84 | +15.39% | 1 | 1,229 | 47.67% |
| GS240920C00405000 | 2024-07-17 1:45PM EDT | 405.00 | 99.00 | 94.60 | 98.65 | 0.00 | - | 1 | 1,588 | 45.11% |
| GS240920C00410000 | 2024-07-22 3:16PM EDT | 410.00 | 80.37 | 89.70 | 94.00 | 0.00 | - | 4 | 1,406 | 44.10% |
| GS240920C00415000 | 2024-07-17 11:45AM EDT | 415.00 | 95.91 | 84.80 | 89.15 | 0.00 | - | 1 | 1,695 | 42.52% |
| GS240920C00420000 | 2024-07-26 12:18PM EDT | 420.00 | 82.18 | 80.00 | 84.25 | +12.50 | +17.94% | 1 | 292 | 40.78% |
| GS240920C00425000 | 2024-07-24 2:51PM EDT | 425.00 | 68.02 | 75.15 | 79.50 | 0.00 | - | 10 | 290 | 39.39% |
| GS240920C00430000 | 2024-07-16 12:09PM EDT | 430.00 | 72.31 | 70.40 | 74.75 | -6.69 | -8.47% | 3 | 725 | 37.96% |
| GS240920C00435000 | 2024-07-19 11:42AM EDT | 435.00 | 54.80 | 65.70 | 70.05 | 0.00 | - | 1 | 255 | 36.60% |
| GS240920C00440000 | 2024-07-26 12:35PM EDT | 440.00 | 61.25 | 62.35 | 65.45 | +5.00 | +8.89% | 10 | 441 | 35.39% |
| GS240920C00445000 | 2024-07-17 10:57AM EDT | 445.00 | 65.60 | 57.75 | 60.80 | 0.00 | - | 1 | 283 | 34.00% |
| GS240920C00450000 | 2024-07-26 3:48PM EDT | 450.00 | 54.66 | 53.40 | 54.65 | +4.61 | +9.21% | 9 | 481 | 29.64% |
| GS240920C00455000 | 2024-07-26 1:45PM EDT | 455.00 | 49.38 | 47.55 | 51.75 | +7.89 | +19.02% | 1 | 365 | 31.49% |
| GS240920C00460000 | 2024-07-26 12:06PM EDT | 460.00 | 45.95 | 43.25 | 47.40 | +3.75 | +8.89% | 1 | 436 | 30.40% |
| GS240920C00465000 | 2024-07-25 2:54PM EDT | 465.00 | 40.75 | 40.65 | 41.85 | +5.87 | +16.83% | 2 | 262 | 27.23% |
| GS240920C00470000 | 2024-07-25 12:33PM EDT | 470.00 | 34.16 | 36.65 | 37.95 | 0.00 | - | 10 | 413 | 26.70% |
| GS240920C00475000 | 2024-07-26 11:38AM EDT | 475.00 | 33.20 | 32.90 | 34.20 | +8.95 | +36.91% | 4 | 197 | 26.19% |
| GS240920C00480000 | 2024-07-26 3:58PM EDT | 480.00 | 29.80 | 29.30 | 30.55 | +6.30 | +26.81% | 11 | 227 | 25.60% |
| GS240920C00485000 | 2024-07-26 3:41PM EDT | 485.00 | 26.25 | 26.10 | 27.15 | +3.51 | +15.44% | 452 | 740 | 25.15% |
| GS240920C00490000 | 2024-07-26 1:16PM EDT | 490.00 | 23.00 | 23.00 | 24.10 | +3.00 | +15.00% | 81 | 503 | 24.92% |
| GS240920C00495000 | 2024-07-26 3:36PM EDT | 495.00 | 20.15 | 20.30 | 20.70 | +3.05 | +17.84% | 24 | 173 | 23.97% |
| GS240920C00500000 | 2024-07-26 3:41PM EDT | 500.00 | 17.70 | 17.65 | 18.05 | +2.52 | +16.60% | 639 | 1,110 | 23.74% |
| GS240920C00505000 | 2024-07-26 12:29PM EDT | 505.00 | 15.19 | 15.15 | 15.55 | +1.68 | +12.44% | 28 | 259 | 23.44% |
| GS240920C00510000 | 2024-07-26 3:05PM EDT | 510.00 | 12.83 | 13.00 | 13.35 | +1.68 | +15.07% | 51 | 236 | 23.24% |
| GS240920C00515000 | 2024-07-26 2:24PM EDT | 515.00 | 11.10 | 10.95 | 11.65 | +2.62 | +30.90% | 213 | 1,296 | 23.42% |
| GS240920C00520000 | 2024-07-26 3:32PM EDT | 520.00 | 9.28 | 9.10 | 12.90 | +2.17 | +30.52% | 54 | 207 | 27.39% |
| GS240920C00525000 | 2024-07-26 3:15PM EDT | 525.00 | 7.92 | 7.60 | 8.45 | +1.52 | +23.75% | 50 | 516 | 23.29% |
| GS240920C00530000 | 2024-07-26 1:39PM EDT | 530.00 | 6.50 | 6.30 | 7.00 | +1.00 | +18.18% | 235 | 63 | 23.03% |
| GS240920C00535000 | 2024-07-26 10:48AM EDT | 535.00 | 6.90 | 5.20 | 7.05 | +2.40 | +53.33% | 7 | 285 | 24.93% |
| GS240920C00540000 | 2024-07-26 2:47PM EDT | 540.00 | 4.60 | 4.25 | 4.65 | +0.98 | +27.07% | 97 | 402 | 22.53% |
| GS240920C00545000 | 2024-07-26 2:14PM EDT | 545.00 | 3.82 | 3.50 | 3.80 | +0.90 | +30.82% | 5 | 17 | 22.44% |
| GS240920C00550000 | 2024-07-26 3:53PM EDT | 550.00 | 2.92 | 2.81 | 3.10 | +0.60 | +25.86% | 41 | 610 | 22.40% |
| GS240920C00555000 | 2024-07-26 12:04PM EDT | 555.00 | 2.52 | 2.28 | 2.72 | +0.68 | +36.96% | 13 | 31 | 22.88% |
| GS240920C00560000 | 2024-07-26 3:53PM EDT | 560.00 | 1.91 | 1.84 | 2.14 | +0.33 | +20.89% | 15 | 209 | 22.66% |
| GS240920C00565000 | 2024-07-26 9:59AM EDT | 565.00 | 1.76 | 1.46 | 1.81 | +0.69 | +64.49% | 6 | 7 | 22.91% |
| GS240920C00570000 | 2024-07-26 3:56PM EDT | 570.00 | 1.25 | 1.10 | 1.53 | +0.29 | +30.21% | 3 | 41 | 23.15% |
| GS240920C00575000 | 2024-07-26 9:53AM EDT | 575.00 | 1.15 | 0.74 | 1.08 | +0.50 | +76.92% | 6 | 75 | 22.51% |
| GS240920C00580000 | 2024-07-23 9:55AM EDT | 580.00 | 0.31 | 0.74 | 1.13 | 0.00 | - | 2 | 170 | 23.80% |
| GS240920C00585000 | 2024-07-09 12:06PM EDT | 585.00 | 0.32 | 0.58 | 0.96 | 0.00 | - | 1 | 1 | 24.05% |
| GS240920C00600000 | 2024-07-25 12:56PM EDT | 600.00 | 0.31 | 0.29 | 0.40 | 0.00 | - | 2 | 28 | 23.27% |
| GS240920C00620000 | 2024-07-23 3:42PM EDT | 620.00 | 0.01 | 0.11 | 0.18 | 0.00 | - | 1 | 25 | 23.88% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-06-06 1:15PM EDT | 150.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 129 | 115.63% |
| GS240920P00155000 | 2024-06-24 3:50PM EDT | 155.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 161.67% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 111.52% |
| GS240920P00165000 | 2024-07-23 9:30AM EDT | 165.00 | 0.45 | 0.00 | 0.34 | 0.00 | - | 2 | 13 | 108.30% |
| GS240920P00170000 | 2024-07-23 3:38PM EDT | 170.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 50 | 54 | 105.47% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 108.30% |
| GS240920P00180000 | 2024-07-15 12:12PM EDT | 180.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 100 | 249 | 100.20% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 102.83% |
| GS240920P00190000 | 2024-06-28 3:38PM EDT | 190.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 108 | 95.12% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 31 | 92.68% |
| GS240920P00200000 | 2024-07-22 11:20AM EDT | 200.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 62 | 171 | 90.33% |
| GS240920P00205000 | 2024-07-10 9:30AM EDT | 205.00 | 0.34 | 0.00 | 0.34 | 0.00 | - | 8 | 69 | 88.09% |
| GS240920P00210000 | 2024-07-10 9:30AM EDT | 210.00 | 0.32 | 0.00 | 0.34 | 0.00 | - | 1 | 1,110 | 85.74% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.74 | 0.82 | 0.00 | - | 1 | 31 | 101.32% |
| GS240920P00220000 | 2024-07-19 12:17PM EDT | 220.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 3 | 28 | 81.45% |
| GS240920P00225000 | 2024-07-10 11:22AM EDT | 225.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 2 | 264 | 79.39% |
| GS240920P00230000 | 2024-07-19 2:21PM EDT | 230.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 307 | 68.95% |
| GS240920P00235000 | 2024-05-29 10:00AM EDT | 235.00 | 0.14 | 0.03 | 0.31 | 0.00 | - | 3 | 22 | 75.29% |
| GS240920P00240000 | 2024-07-22 2:59PM EDT | 240.00 | 0.03 | 0.02 | 0.35 | 0.00 | - | 1 | 67 | 74.02% |
| GS240920P00245000 | 2024-06-28 2:35PM EDT | 245.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 63.09% |
| GS240920P00250000 | 2024-07-19 3:21PM EDT | 250.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 39 | 110 | 58.59% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 98.80% |
| GS240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.28 | 0.07 | 0.31 | 0.00 | - | 10 | 210 | 66.70% |
| GS240920P00265000 | 2024-07-22 10:34AM EDT | 265.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 108 | 64.26% |
| GS240920P00270000 | 2024-06-26 3:01PM EDT | 270.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1,133 | 62.55% |
| GS240920P00275000 | 2024-07-01 12:52PM EDT | 275.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 253 | 60.64% |
| GS240920P00280000 | 2024-07-16 12:00PM EDT | 280.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 1 | 257 | 58.94% |
| GS240920P00285000 | 2024-07-11 3:40PM EDT | 285.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 1 | 104 | 57.28% |
| GS240920P00290000 | 2024-07-25 10:47AM EDT | 290.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 105 | 55.66% |
| GS240920P00295000 | 2024-06-26 2:54PM EDT | 295.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 129 | 54.20% |
| GS240920P00300000 | 2024-06-26 2:54PM EDT | 300.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 529 | 52.64% |
| GS240920P00305000 | 2024-05-06 1:23PM EDT | 305.00 | 0.75 | 0.27 | 0.38 | 0.00 | - | 1 | 263 | 55.13% |
| GS240920P00310000 | 2024-07-01 12:48PM EDT | 310.00 | 0.28 | 0.00 | 0.37 | 0.00 | - | 15 | 337 | 54.39% |
| GS240920P00315000 | 2024-07-25 10:47AM EDT | 315.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 5 | 113 | 51.51% |
| GS240920P00320000 | 2024-07-02 12:35PM EDT | 320.00 | 0.32 | 0.00 | 0.39 | 0.00 | - | 2 | 569 | 51.51% |
| GS240920P00325000 | 2024-07-11 10:06AM EDT | 325.00 | 0.20 | 0.07 | 0.23 | 0.00 | - | 10 | 141 | 46.53% |
| GS240920P00330000 | 2024-06-11 11:24AM EDT | 330.00 | 0.68 | 0.01 | 2.53 | 0.00 | - | 20 | 355 | 58.22% |
| GS240920P00335000 | 2024-07-24 9:46AM EDT | 335.00 | 0.31 | 0.09 | 0.43 | +0.15 | +93.75% | 1 | 514 | 47.41% |
| GS240920P00340000 | 2024-07-16 9:30AM EDT | 340.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | 40 | 552 | 46.00% |
| GS240920P00345000 | 2024-07-19 3:06PM EDT | 345.00 | 0.23 | 0.00 | 0.46 | 0.00 | - | 18 | 195 | 44.73% |
| GS240920P00350000 | 2024-07-19 10:00AM EDT | 350.00 | 0.26 | 0.15 | 2.35 | 0.00 | - | 1 | 680 | 50.92% |
| GS240920P00355000 | 2024-07-09 9:41AM EDT | 355.00 | 0.58 | 0.00 | 0.46 | 0.00 | - | 1 | 80 | 41.68% |
| GS240920P00360000 | 2024-07-23 2:59PM EDT | 360.00 | 0.23 | 0.04 | 0.31 | 0.00 | - | 1 | 241 | 37.94% |
| GS240920P00365000 | 2024-07-22 3:49PM EDT | 365.00 | 0.32 | 0.25 | 0.34 | 0.00 | - | 85 | 134 | 37.01% |
| GS240920P00370000 | 2024-07-24 9:46AM EDT | 370.00 | 0.33 | 0.12 | 0.38 | 0.00 | - | 2 | 1,180 | 36.16% |
| GS240920P00375000 | 2024-07-15 3:26PM EDT | 375.00 | 0.37 | 0.17 | 0.42 | 0.00 | - | 1 | 152 | 35.25% |
| GS240920P00380000 | 2024-07-25 10:16AM EDT | 380.00 | 0.53 | 0.33 | 0.46 | 0.00 | - | 20 | 944 | 34.30% |
| GS240920P00385000 | 2024-07-16 2:20PM EDT | 385.00 | 0.41 | 0.31 | 0.51 | 0.00 | - | 1 | 565 | 33.42% |
| GS240920P00390000 | 2024-07-26 10:08AM EDT | 390.00 | 0.51 | 0.41 | 0.57 | -0.10 | -16.39% | 1 | 181 | 32.57% |
| GS240920P00395000 | 2024-07-24 9:30AM EDT | 395.00 | 0.50 | 0.55 | 1.24 | 0.00 | - | 1 | 466 | 35.85% |
| GS240920P00400000 | 2024-07-26 11:51AM EDT | 400.00 | 0.65 | 0.38 | 0.72 | -0.17 | -20.73% | 43 | 530 | 30.91% |
| GS240920P00405000 | 2024-07-26 9:30AM EDT | 405.00 | 1.02 | 0.46 | 0.82 | +0.02 | +2.00% | 1 | 138 | 30.15% |
| GS240920P00410000 | 2024-07-23 11:03AM EDT | 410.00 | 0.85 | 0.82 | 0.95 | 0.00 | - | 8 | 381 | 29.48% |
| GS240920P00415000 | 2024-07-26 10:45AM EDT | 415.00 | 0.98 | 0.96 | 1.09 | -0.39 | -28.47% | 1 | 225 | 28.76% |
| GS240920P00420000 | 2024-07-25 10:39AM EDT | 420.00 | 1.63 | 1.12 | 1.26 | 0.00 | - | 26 | 485 | 28.08% |
| GS240920P00425000 | 2024-07-26 12:17PM EDT | 425.00 | 1.41 | 1.33 | 1.49 | -0.72 | -33.80% | 3 | 175 | 27.53% |
| GS240920P00430000 | 2024-07-26 10:40AM EDT | 430.00 | 1.68 | 1.58 | 1.73 | -0.19 | -10.16% | 3 | 412 | 26.87% |
| GS240920P00435000 | 2024-07-26 9:54AM EDT | 435.00 | 1.92 | 1.59 | 2.21 | -1.02 | -34.69% | 3 | 181 | 26.88% |
| GS240920P00440000 | 2024-07-26 2:40PM EDT | 440.00 | 2.26 | 2.26 | 2.43 | -0.79 | -25.90% | 11 | 316 | 25.85% |
| GS240920P00445000 | 2024-07-26 10:27AM EDT | 445.00 | 2.80 | 2.40 | 2.89 | -0.40 | -12.50% | 11 | 211 | 25.38% |
| GS240920P00450000 | 2024-07-26 3:53PM EDT | 450.00 | 3.32 | 2.88 | 3.40 | -0.73 | -18.02% | 27 | 628 | 24.84% |
| GS240920P00455000 | 2024-07-25 1:05PM EDT | 455.00 | 4.57 | 3.45 | 4.10 | 0.00 | - | 2 | 275 | 24.53% |
| GS240920P00460000 | 2024-07-26 3:53PM EDT | 460.00 | 4.77 | 4.60 | 4.90 | -1.43 | -23.06% | 28 | 215 | 24.18% |
| GS240920P00465000 | 2024-07-26 3:05PM EDT | 465.00 | 5.83 | 5.45 | 5.85 | -1.34 | -18.69% | 12 | 104 | 23.87% |
| GS240920P00470000 | 2024-07-26 2:53PM EDT | 470.00 | 6.79 | 6.20 | 6.90 | -1.69 | -19.93% | 42 | 440 | 23.49% |
| GS240920P00475000 | 2024-07-26 12:27PM EDT | 475.00 | 8.05 | 7.45 | 8.20 | -1.95 | -19.50% | 76 | 129 | 23.25% |
| GS240920P00480000 | 2024-07-26 3:33PM EDT | 480.00 | 9.65 | 8.85 | 9.70 | -2.30 | -19.25% | 63 | 1,706 | 23.03% |
| GS240920P00485000 | 2024-07-26 1:47PM EDT | 485.00 | 11.20 | 9.00 | 11.40 | -2.70 | -19.42% | 178 | 145 | 22.81% |
| GS240920P00490000 | 2024-07-26 3:17PM EDT | 490.00 | 13.00 | 10.85 | 13.25 | -3.35 | -20.49% | 66 | 270 | 22.52% |
| GS240920P00495000 | 2024-07-26 1:47PM EDT | 495.00 | 15.20 | 14.85 | 15.30 | -2.30 | -13.14% | 30 | 172 | 22.21% |
| GS240920P00500000 | 2024-07-26 3:39PM EDT | 500.00 | 17.90 | 17.20 | 17.65 | -2.05 | -10.28% | 52 | 95 | 22.00% |
| GS240920P00505000 | 2024-07-26 1:47PM EDT | 505.00 | 20.10 | 19.75 | 20.25 | -4.10 | -16.94% | 137 | 184 | 21.81% |
| GS240920P00510000 | 2024-07-26 2:44PM EDT | 510.00 | 22.75 | 22.60 | 23.05 | -2.20 | -8.82% | 12 | 72 | 21.58% |
| GS240920P00515000 | 2024-07-18 11:26AM EDT | 515.00 | 27.55 | 25.15 | 26.50 | 0.00 | - | 20 | 22 | 21.92% |
| GS240920P00520000 | 2024-07-26 10:47AM EDT | 520.00 | 26.88 | 28.45 | 29.80 | -6.97 | -20.59% | 5 | 9 | 21.79% |
| GS240920P00525000 | 2024-07-26 9:33AM EDT | 525.00 | 33.12 | 31.85 | 33.35 | -3.03 | -8.38% | 5 | 5 | 21.72% |
| GS240920P00535000 | 2024-07-17 10:37AM EDT | 535.00 | 35.01 | 39.60 | 41.00 | 0.00 | - | - | 1 | 21.58% |
| GS240920P00540000 | 2024-07-18 11:37AM EDT | 540.00 | 47.35 | 43.65 | 45.10 | 0.00 | - | 1 | 1 | 21.57% |
| GS240920P00550000 | 2024-07-23 10:07AM EDT | 550.00 | 56.82 | 52.20 | 53.75 | 0.00 | - | 4 | 2 | 21.68% |
| GS240920P00590000 | 2024-07-17 9:40AM EDT | 590.00 | 89.25 | 88.30 | 93.10 | 0.00 | - | - | 0 | 29.77% |
| GS240920P00600000 | 2024-05-30 3:49PM EDT | 600.00 | 150.95 | 144.00 | 152.10 | 0.00 | - | 1 | 0 | 104.15% |
| GS240920P00620000 | 2024-06-27 10:56AM EDT | 620.00 | 174.92 | 118.75 | 123.05 | 0.00 | - | 2 | 0 | 35.97% |
