La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
450,79+6,52 (+1,47 %)
À partir de 12:05PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS241115C002100002024-05-07 9:35AM EDT210.00236.80249.70258.450.00--1103.89%
GS241115C002200002024-05-07 9:40AM EDT220.00227.45239.95248.500.00--299.01%
GS241115C002400002024-05-21 10:06AM EDT240.00228.80212.85214.650.00--1059.99%
GS241115C002500002024-03-04 12:59PM EDT250.00151.76165.50170.450.00-300.00%
GS241115C002600002024-01-24 2:39PM EDT260.00126.30133.60137.850.00--30.00%
GS241115C002800002024-01-25 3:10PM EDT280.00110.50116.55119.200.00-2150.00%
GS241115C002900002024-04-04 12:00PM EDT290.00131.10150.20155.050.00-320.00%
GS241115C003000002024-04-19 1:48PM EDT300.00113.200.000.000.00-200.00%
GS241115C003100002024-03-04 11:36AM EDT310.0096.30110.50115.100.00-220.00%
GS241115C003200002024-03-25 9:40AM EDT320.0099.280.000.000.00-130.00%
GS241115C003300002024-04-24 2:11PM EDT330.00102.00133.60137.950.00-2255.32%
GS241115C003400002024-04-22 3:45PM EDT340.0088.050.000.000.00-400.00%
GS241115C003500002024-06-12 10:56AM EDT350.00110.90107.85109.05-2.60-2.29%22138.45%
GS241115C003600002024-05-09 10:19AM EDT360.0099.49103.10104.500.00-19343.08%
GS241115C003700002024-05-22 2:16PM EDT370.00100.7290.0591.450.00-113935.77%
GS241115C003800002024-05-30 10:31AM EDT380.0080.8981.5582.200.00-104133.59%
GS241115C003900002024-05-21 9:49AM EDT390.0087.1073.0574.050.00-116632.58%
GS241115C004000002024-05-29 1:52PM EDT400.0070.2064.6065.850.00-226131.26%
GS241115C004100002024-06-11 9:35AM EDT410.0053.0056.8558.000.00-53630.04%
GS241115C004200002024-06-11 3:48PM EDT420.0045.6950.0050.450.00-218128.82%
GS241115C004300002024-06-11 11:33AM EDT430.0041.2543.1544.000.00-111028.29%
GS241115C004400002024-06-12 11:21AM EDT440.0037.7536.6037.20+4.49+13.50%623227.07%
GS241115C004500002024-06-12 11:44AM EDT450.0031.5831.1531.75+3.67+13.15%114726.63%
GS241115C004600002024-06-12 10:15AM EDT460.0028.2025.9526.35+5.04+21.76%4434625.82%
GS241115C004700002024-06-12 11:44AM EDT470.0021.8521.4021.85-0.55-2.46%714125.34%
GS241115C004800002024-06-12 10:06AM EDT480.0019.5017.5017.90+4.05+26.21%129124.91%
GS241115C004900002024-06-12 11:10AM EDT490.0015.2514.2014.55+0.35+2.35%5710224.57%
GS241115C005000002024-06-03 10:48AM EDT500.0012.5511.4011.700.00-261224.26%
GS241115C005100002024-06-03 2:36PM EDT510.0010.929.109.350.00-28824.03%
GS241115C005200002024-06-05 2:56PM EDT520.0010.257.157.400.00-98023.83%
GS241115C005300002024-06-06 2:02PM EDT530.007.605.655.850.00-45023.72%
GS241115C005400002024-06-12 11:37AM EDT540.004.554.454.60+0.50+12.35%13023.63%
GS241115C005500002024-05-23 2:31PM EDT550.005.183.453.700.00-19123.75%
GS241115C005600002024-05-23 9:47AM EDT560.004.552.712.880.00-24923.69%
GS241115C005800002024-06-11 3:59PM EDT580.001.491.661.770.00-31423.75%
GS241115C006000002024-03-26 10:32AM EDT600.000.870.660.850.00-1122.88%
GS241115C006400002024-06-03 9:30AM EDT640.000.820.420.520.00-1225.05%
GS241115C006800002024-06-03 9:30AM EDT680.000.390.150.310.00-2226.73%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS241115P001950002024-06-11 10:22AM EDT195.000.060.020.350.00-1450.78%
GS241115P002100002024-06-11 9:31AM EDT210.000.140.010.360.00--1150.46%
GS241115P002300002024-06-11 9:30AM EDT230.000.200.070.390.00-11345.39%
GS241115P002400002024-06-11 9:30AM EDT240.000.270.100.430.00-1543.34%
GS241115P002500002024-06-11 9:30AM EDT250.000.360.120.490.00-22041.53%
GS241115P002600002024-06-11 9:30AM EDT260.000.440.160.570.00-12839.89%
GS241115P002700002024-06-11 9:30AM EDT270.000.470.420.530.00-13337.04%
GS241115P002800002024-06-11 9:30AM EDT280.000.580.530.650.00-12435.78%
GS241115P002900002024-06-11 9:30AM EDT290.000.720.660.790.00-15034.50%
GS241115P003000002024-06-11 9:30AM EDT300.000.910.820.940.00-13533.13%
GS241115P003100002024-05-16 10:10AM EDT310.001.201.011.190.00-17832.15%
GS241115P003200002024-06-07 10:42AM EDT320.001.221.261.410.00-52130.81%
GS241115P003300002024-05-29 3:17PM EDT330.001.861.561.740.00-103529.72%
GS241115P003400002024-05-13 3:34PM EDT340.002.681.942.150.00-423628.68%
GS241115P003500002024-06-11 1:19PM EDT350.002.862.482.610.00-24127.53%
GS241115P003600002024-06-11 3:48PM EDT360.003.603.103.250.00-34626.57%
GS241115P003700002024-06-12 10:18AM EDT370.003.753.904.10-0.77-17.04%313125.74%
GS241115P003800002024-06-11 2:48PM EDT380.005.574.905.150.00-210324.92%
GS241115P003900002024-06-12 10:18AM EDT390.005.976.256.60-1.38-18.78%39924.32%
GS241115P004000002024-06-11 12:13PM EDT400.008.837.958.200.00-29523.51%
GS241115P004100002024-05-30 1:34PM EDT410.0010.9210.0010.300.00-134322.88%
GS241115P004200002024-06-11 2:34PM EDT420.0013.7012.5512.800.00-528922.21%
GS241115P004300002024-06-11 10:05AM EDT430.0017.8515.6015.900.00-3217621.66%
GS241115P004400002024-06-12 10:25AM EDT440.0018.6019.2019.55-2.65-12.47%419221.11%
GS241115P004500002024-06-12 10:25AM EDT450.0022.6523.4023.75-0.75-3.21%116620.51%
GS241115P004600002024-06-12 10:31AM EDT460.0027.1528.1528.65-4.50-14.22%413219.97%
GS241115P004700002024-06-10 10:17AM EDT470.0032.0533.6534.700.00-136619.85%
GS241115P004800002024-06-06 2:09PM EDT480.0035.9539.8540.700.00-32819.11%
GS241115P004900002024-06-06 2:09PM EDT490.0042.3046.6047.350.00-22218.34%
GS241115P005000002024-06-06 2:09PM EDT500.0049.1554.0054.850.00-2317.76%
GS241115P005100002024-06-07 2:47PM EDT510.0059.1261.5562.85+2.17+3.81%1117.07%
GS241115P005300002024-05-22 10:25AM EDT530.0068.1078.9580.950.00--016.96%