La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
446,46+0,11 (+0,02 %)
À la clôture : 04:00PM EDT
446,99 +0,53 (+0,12 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240920C001600002023-09-20 3:59PM EDT160.00178.51138.15145.500.00-110.00%
GS240920C001700002024-06-03 11:37AM EDT170.00284.50276.30280.800.00-11104.36%
GS240920C002000002024-04-08 9:38AM EDT200.00212.600.000.000.00--100.00%
GS240920C002100002024-06-03 11:38AM EDT210.00244.85236.80241.250.00-1186.89%
GS240920C002200002024-05-07 9:49AM EDT220.00226.93238.90242.950.00--0128.00%
GS240920C002350002024-06-03 11:38AM EDT235.00220.20212.05216.550.00-11177.01%
GS240920C002400002024-02-26 10:58AM EDT240.00157.38171.10175.950.00-110.00%
GS240920C002500002024-04-25 10:29AM EDT250.00168.40209.85214.050.00--10111.91%
GS240920C002600002023-07-11 2:20PM EDT260.0077.4493.2095.900.00--10.00%
GS240920C002650002024-05-17 12:51PM EDT265.00204.75182.40186.900.00-1166.17%
GS240920C002700002023-11-14 4:33PM EDT270.0081.70120.05121.650.00--90.00%
GS240920C002750002023-11-14 4:34PM EDT275.0077.60113.70117.250.00-220.00%
GS240920C002800002024-05-01 3:10PM EDT280.00155.40175.95184.500.00-11891.09%
GS240920C002900002024-04-18 3:16PM EDT290.00118.16177.45181.800.00-15105.25%
GS240920C002950002023-12-26 3:01PM EDT295.0096.9889.6093.200.00-860.00%
GS240920C003000002024-05-30 11:31AM EDT300.00156.00147.95152.400.00-54154.81%
GS240920C003050002024-05-02 2:09PM EDT305.00130.00151.40160.050.00-57879.64%
GS240920C003100002024-04-11 1:05PM EDT310.0094.60143.10152.000.00-28731070.53%
GS240920C003150002024-04-26 1:21PM EDT315.00116.83146.05150.250.00-28479.55%
GS240920C003200002024-05-15 2:24PM EDT320.00146.35128.35132.800.00-16055.11%
GS240920C003250002024-05-16 1:04PM EDT325.00144.38123.45127.800.00-32153.16%
GS240920C003300002024-05-24 11:35AM EDT330.00135.69118.60123.050.00-37851.85%
GS240920C003350002024-05-28 2:02PM EDT335.00128.04113.75118.200.00-126850.28%
GS240920C003400002024-05-29 9:50AM EDT340.00117.28108.85113.350.00-3514948.71%
GS240920C003450002024-05-29 9:52AM EDT345.00113.19104.05108.500.00-157347.14%
GS240920C003500002024-06-13 2:53PM EDT350.00102.3599.20103.700.00-245245.67%
GS240920C003550002024-05-29 3:53PM EDT355.00105.9494.4098.900.00-3341444.18%
GS240920C003600002024-06-13 10:27AM EDT360.0089.0089.6594.100.00-19942.69%
GS240920C003650002024-06-14 1:21PM EDT365.0088.4086.4089.20+4.14+4.91%29140.99%
GS240920C003700002024-06-13 9:30AM EDT370.0084.2581.7084.450.00-120639.56%
GS240920C003750002024-06-14 10:58AM EDT375.0075.9877.0079.80-2.60-3.31%264738.29%
GS240920C003800002024-06-13 9:30AM EDT380.0074.4572.4073.700.00-11,78934.46%
GS240920C003850002024-05-29 11:22AM EDT385.0075.6867.9069.350.00-1416533.73%
GS240920C003900002024-06-10 9:30AM EDT390.0070.4363.4064.850.00-22,03632.66%
GS240920C003950002024-05-14 10:43AM EDT395.0071.4558.5559.200.00-234929.72%
GS240920C004000002024-06-14 1:36PM EDT400.0055.2454.7556.15-0.04-0.07%21,24730.77%
GS240920C004050002024-06-13 10:48AM EDT405.0049.0050.6052.500.00-11,58830.69%
GS240920C004100002024-06-11 9:38AM EDT410.0047.0046.6048.950.00-11,40830.56%
GS240920C004150002024-06-11 11:02AM EDT415.0045.0042.6543.900.00-11,69328.36%
GS240920C004200002024-06-13 1:35PM EDT420.0038.1038.8039.750.00-235827.25%
GS240920C004250002024-06-10 9:46AM EDT425.0039.1235.3536.450.00-130027.05%
GS240920C004300002024-06-14 10:19AM EDT430.0028.0031.8533.00-7.65-21.46%174926.50%
GS240920C004350002024-06-14 9:41AM EDT435.0026.8028.6029.60-1.50-5.30%125825.86%
GS240920C004400002024-06-14 11:58AM EDT440.0025.8525.5526.50+1.18+4.78%441125.38%
GS240920C004450002024-06-14 11:12AM EDT445.0022.8022.8523.40-1.00-4.20%220724.73%
GS240920C004500002024-06-14 3:12PM EDT450.0020.5020.2520.75+0.12+0.59%1549524.39%
GS240920C004550002024-06-13 3:29PM EDT455.0018.4017.8018.250.00-527824.02%
GS240920C004600002024-06-14 12:48PM EDT460.0016.5015.6016.00+0.87+5.57%4843923.74%
GS240920C004650002024-06-14 9:38AM EDT465.0012.4413.5514.10-0.41-3.19%125123.64%
GS240920C004700002024-06-14 2:16PM EDT470.0011.0711.7012.30-0.88-7.36%338623.47%
GS240920C004800002024-06-14 2:16PM EDT480.008.218.659.00-0.69-7.75%617422.89%
GS240920C004900002024-06-14 1:51PM EDT490.006.166.306.60-0.32-4.94%919522.66%
GS240920C005000002024-06-14 12:52PM EDT500.004.924.504.80-1.30-20.90%2029022.55%
GS240920C005200002024-06-13 10:20AM EDT520.002.182.272.73+0.02+0.93%17923.12%
GS240920C005400002024-06-13 3:25PM EDT540.001.201.121.250.00-1221322.68%
GS240920C005600002024-06-12 11:38AM EDT560.000.700.510.920.00-18824.52%
GS240920C005800002024-06-14 10:37AM EDT580.000.240.230.33-0.10-29.41%116723.44%
GS240920C006000002024-06-03 1:40PM EDT600.000.290.110.230.00-3324.76%
GS240920C006200002024-05-23 10:23AM EDT620.000.250.010.140.00-1425.51%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240920P001500002024-06-06 1:15PM EDT150.000.030.000.240.00-112979.10%
GS240920P001550002024-02-15 10:30AM EDT155.000.150.000.350.00-11380.08%
GS240920P001600002024-02-15 10:30AM EDT160.000.160.000.350.00-19477.73%
GS240920P001650002024-03-06 2:36PM EDT165.000.140.040.440.00-21278.32%
GS240920P001700002024-05-03 9:38AM EDT170.000.140.000.630.00-16078.61%
GS240920P001750002024-03-06 2:30PM EDT175.000.210.060.480.00-2875.00%
GS240920P001800002024-04-12 3:09PM EDT180.000.200.000.190.00-424864.94%
GS240920P001850002024-03-14 2:42PM EDT185.000.330.100.440.00-22570.80%
GS240920P001900002024-05-06 1:26PM EDT190.000.160.000.250.00-710763.09%
GS240920P001950002024-04-01 10:30AM EDT195.000.190.000.340.00-53163.33%
GS240920P002000002024-02-14 3:17PM EDT200.000.580.120.560.00-1022166.85%
GS240920P002050002024-02-06 10:39AM EDT205.000.550.000.000.00-86825.00%
GS240920P002100002024-06-06 11:56AM EDT210.000.140.010.260.00-11,11156.54%
GS240920P002150002023-12-19 3:02PM EDT215.000.970.850.970.00-13170.41%
GS240920P002200002024-04-15 11:30AM EDT220.000.380.000.250.00-22752.83%
GS240920P002250002024-05-03 2:01PM EDT225.000.150.050.310.00-726553.42%
GS240920P002300002024-06-03 3:04PM EDT230.000.100.040.160.00-6530551.17%
GS240920P002350002024-05-29 10:00AM EDT235.000.140.000.290.00-32253.27%
GS240920P002400002024-05-15 10:54AM EDT240.000.200.010.300.00-46651.90%
GS240920P002450002024-06-11 10:22AM EDT245.000.120.100.250.00-17449.17%
GS240920P002500002024-05-29 12:50PM EDT250.000.160.000.240.00-17647.41%
GS240920P002550002023-12-07 3:00PM EDT255.004.702.182.390.00-125965.54%
GS240920P002600002024-05-06 10:09AM EDT260.000.280.070.310.00-1021045.95%
GS240920P002650002024-06-11 10:21AM EDT265.000.090.080.330.00-110844.87%
GS240920P002700002024-06-11 10:21AM EDT270.000.190.090.350.00-11,13343.75%
GS240920P002750002024-06-12 9:30AM EDT275.000.160.100.370.00-125442.65%
GS240920P002800002024-06-11 10:21AM EDT280.000.130.120.390.00-125941.53%
GS240920P002850002024-06-11 10:21AM EDT285.000.170.120.420.00-110640.53%
GS240920P002900002024-06-12 2:52PM EDT290.000.290.040.380.00-110938.57%
GS240920P002950002024-06-11 9:30AM EDT295.000.270.210.380.00-112937.21%
GS240920P003000002024-06-11 9:30AM EDT300.000.330.250.410.00-153136.28%
GS240920P003050002024-05-06 1:23PM EDT305.000.750.270.380.00-126334.55%
GS240920P003100002024-05-10 3:41PM EDT310.000.570.310.430.00-133833.86%
GS240920P003150002024-05-17 9:34AM EDT315.000.490.400.560.00-110833.89%
GS240920P003200002024-06-04 3:34PM EDT320.000.540.460.610.00-156833.01%
GS240920P003250002024-06-05 10:06AM EDT325.000.520.540.690.00-113232.32%
GS240920P003300002024-06-11 11:24AM EDT330.000.680.620.770.00-2035531.58%
GS240920P003350002024-05-22 2:28PM EDT335.000.810.730.860.00-651930.84%
GS240920P003400002024-06-12 1:57PM EDT340.000.750.801.110.00-749230.93%
GS240920P003450002024-05-29 10:11AM EDT345.001.160.821.240.00-219330.20%
GS240920P003500002024-06-11 11:36AM EDT350.001.171.111.250.00-1068028.85%
GS240920P003550002024-06-13 2:50PM EDT355.001.271.281.400.00-47928.13%
GS240920P003600002024-06-14 11:14AM EDT360.001.581.511.75+0.08+5.33%1125828.09%
GS240920P003650002024-06-07 3:10PM EDT365.001.351.551.950.00-116427.34%
GS240920P003700002024-06-11 2:42PM EDT370.002.021.972.290.00-81,15026.94%
GS240920P003750002024-06-06 12:19PM EDT375.001.792.272.450.00-114625.90%
GS240920P003800002024-06-12 1:45PM EDT380.002.402.682.940.00-71,03425.67%
GS240920P003850002024-06-14 12:48PM EDT385.003.103.103.30+0.86+38.39%1257824.96%
GS240920P003900002024-06-11 10:22AM EDT390.003.853.403.800.00-119924.45%
GS240920P003950002024-06-13 11:07AM EDT395.004.504.205.900.00-2045526.69%
GS240920P004000002024-06-14 12:50PM EDT400.004.854.905.20-0.10-2.02%1851523.73%
GS240920P004050002024-06-13 10:20AM EDT405.006.005.706.050.00-112523.37%
GS240920P004100002024-06-14 11:46AM EDT410.007.106.657.000.00-636922.98%
GS240920P004150002024-06-14 10:39AM EDT415.008.857.608.00+0.75+9.26%1918322.49%
GS240920P004200002024-06-10 1:33PM EDT420.0010.958.959.35+3.70+51.03%213922.29%
GS240920P004250002024-06-13 2:50PM EDT425.009.9310.1012.000.00-514723.47%
GS240920P004300002024-06-14 11:46AM EDT430.0012.4111.6512.45+0.16+1.31%518121.76%
GS240920P004350002024-06-14 10:20AM EDT435.0016.1013.4514.25+3.38+26.57%114621.47%
GS240920P004400002024-06-14 12:15PM EDT440.0015.6915.4016.20+0.74+4.95%315921.14%
GS240920P004450002024-06-14 2:09PM EDT445.0019.0517.7518.15+2.00+11.73%511120.60%
GS240920P004500002024-06-14 3:41PM EDT450.0020.1520.1020.55+0.80+4.13%719920.33%
GS240920P004550002024-06-13 3:50PM EDT455.0021.9022.7023.150.00-117920.05%
GS240920P004600002024-06-14 11:17AM EDT460.0026.3325.4026.00+1.13+4.48%210019.81%
GS240920P004650002024-06-12 9:53AM EDT465.0023.9528.3029.150.00-19519.67%
GS240920P004700002024-06-13 10:33AM EDT470.0034.3029.9532.350.00-519319.35%
GS240920P004800002024-06-06 10:20AM EDT480.0028.3038.3539.400.00-321818.75%
GS240920P004900002024-05-21 10:33AM EDT490.0032.8044.7547.150.00-13218.05%
GS240920P005000002024-05-23 1:42PM EDT500.0045.8453.1057.050.00-1120.32%
GS240920P005200002024-05-31 3:44PM EDT520.0065.2171.1075.900.00-1022.28%
GS240920P006000002024-05-30 3:49PM EDT600.00150.95151.20155.900.00-1036.37%
GS240920P006200002024-06-05 10:03AM EDT620.00162.54171.30175.900.00-2039.39%