Marchés français ouverture 5 h 38 min

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
484,93-1,28 (-0,26 %)
À la clôture : 04:00PM EDT
484,20 -0,73 (-0,15 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS241220C002400002024-05-03 10:05AM EDT240.00201.32216.05224.550.00-110.00%
GS241220C003000002024-07-18 1:03PM EDT300.00195.00184.20192.500.00-14860.07%
GS241220C003100002024-07-02 2:00PM EDT310.00156.85174.20183.250.00-23658.39%
GS241220C003200002024-04-15 12:07PM EDT320.0095.20149.50154.100.00--10.00%
GS241220C003300002024-06-24 12:26PM EDT330.00137.15155.05163.900.00-1753.22%
GS241220C003400002024-07-12 9:58AM EDT340.00144.55145.15154.300.00-122250.79%
GS241220C003500002024-07-11 1:30PM EDT350.00136.05136.00144.400.00-4847.87%
GS241220C003600002024-07-11 1:30PM EDT360.00126.45126.25135.300.00-24946.26%
GS241220C003700002024-07-16 10:18AM EDT370.00140.27116.85125.550.00-127843.59%
GS241220C003800002024-07-19 9:54AM EDT380.00117.00107.60116.00+8.90+8.23%414341.21%
GS241220C003900002024-07-05 1:38PM EDT390.0083.3099.00107.650.00-37940.37%
GS241220C004000002024-07-18 3:32PM EDT400.0094.0590.6095.150.00-561,80234.17%
GS241220C004100002024-07-19 3:36PM EDT410.0085.5084.9086.25-1.85-2.12%16632.63%
GS241220C004200002024-07-19 3:46PM EDT420.0076.9075.0578.30-0.25-0.32%316031.99%
GS241220C004300002024-07-19 3:46PM EDT430.0068.9067.1570.10-4.45-6.07%34430.81%
GS241220C004400002024-07-18 11:47AM EDT440.0068.9360.9062.550.00-114830.02%
GS241220C004500002024-07-19 1:23PM EDT450.0053.7853.6554.95-1.37-2.48%214428.90%
GS241220C004600002024-07-17 3:21PM EDT460.0060.0046.9048.450.00-229228.45%
GS241220C004700002024-07-19 3:46PM EDT470.0041.1640.6042.00-3.39-7.61%112327.70%
GS241220C004800002024-07-19 9:53AM EDT480.0038.1034.8536.30+1.60+4.38%597727.22%
GS241220C004900002024-07-19 1:45PM EDT490.0029.7829.8530.60-10.01-25.16%125826.38%
GS241220C005000002024-07-19 1:14PM EDT500.0025.6025.1525.85-8.31-24.51%1726925.93%
GS241220C005100002024-07-19 1:03PM EDT510.0021.5021.0021.60-1.15-5.08%1058325.49%
GS241220C005200002024-07-19 1:02PM EDT520.0017.8017.3517.95-2.40-11.88%1172825.17%
GS241220C005300002024-07-19 2:00PM EDT530.0014.6014.2514.75-0.35-2.34%414624.86%
GS241220C005400002024-07-19 10:24AM EDT540.0012.9011.6012.00-5.05-28.13%212224.56%
GS241220C005500002024-07-19 10:24AM EDT550.0010.859.409.75+0.52+5.03%227424.38%
GS241220C005600002024-07-19 11:49AM EDT560.008.157.607.90-3.85-32.08%18724.27%
GS241220C005700002024-07-18 2:29PM EDT570.006.836.056.400.00-412824.22%
GS241220C005800002024-07-16 1:22PM EDT580.008.024.855.200.00-35024.24%
GS241220C005900002024-07-16 12:06PM EDT590.007.003.954.200.00-11824.25%
GS241220C006000002024-07-19 10:24AM EDT600.003.503.153.40-2.08-37.28%62524.31%
GS241220C006200002024-07-16 10:19AM EDT620.003.602.002.230.00-24824.48%
GS241220C006400002024-07-17 11:52AM EDT640.002.901.291.480.00-14024.74%
GS241220C006600002024-07-19 10:00AM EDT660.001.110.830.99+0.11+11.00%208525.04%
GS241220C006800002024-07-19 12:35PM EDT680.000.670.540.68-0.57-45.97%402725.44%
GS241220C007000002024-07-19 3:54PM EDT700.000.420.360.48-0.43-50.59%258825.90%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS241220P001950002024-06-21 10:56AM EDT195.000.170.014.400.00-9013778.67%
GS241220P002000002024-07-17 10:22AM EDT200.000.290.000.300.00-175052.64%
GS241220P002100002024-06-03 12:50PM EDT210.000.300.000.390.00-1051.37%
GS241220P002200002024-06-28 3:47PM EDT220.000.230.000.600.00-22151.27%
GS241220P002300002024-06-06 9:50AM EDT230.000.350.120.500.00-82651.90%
GS241220P002400002024-04-15 10:41AM EDT240.001.630.210.650.00-2351.03%
GS241220P002500002024-07-11 11:40AM EDT250.000.280.002.950.00-124655.03%
GS241220P002600002024-07-05 9:55AM EDT260.000.200.250.980.00-13848.69%
GS241220P002700002024-07-19 12:01PM EDT270.000.450.350.77-0.01-2.17%12244.35%
GS241220P002800002024-06-18 10:36AM EDT280.000.900.190.760.00-105541.80%
GS241220P002900002024-07-18 3:39PM EDT290.000.570.520.650.00-2014238.49%
GS241220P003000002024-07-18 11:21AM EDT300.000.580.650.770.00-103,64937.18%
GS241220P003100002024-06-27 12:00PM EDT310.001.610.760.900.00-15435.84%
GS241220P003200002024-07-09 3:43PM EDT320.001.090.921.060.00-239634.56%
GS241220P003300002024-07-18 3:39PM EDT330.001.121.111.250.00-5015833.31%
GS241220P003400002024-07-16 2:41PM EDT340.000.981.311.480.00-115832.11%
GS241220P003500002024-07-18 2:22PM EDT350.001.551.621.780.00-217831.01%
GS241220P003600002024-07-18 10:02AM EDT360.001.681.972.150.00-425829.97%
GS241220P003700002024-07-19 2:45PM EDT370.002.582.442.62+0.30+13.16%214429.00%
GS241220P003800002024-07-18 3:11PM EDT380.003.103.053.200.00-1257728.08%
GS241220P003900002024-07-18 10:43AM EDT390.002.883.804.050.00-214727.45%
GS241220P004000002024-07-19 1:16PM EDT400.005.054.805.00+1.40+38.36%2071426.68%
GS241220P004100002024-07-18 1:53PM EDT410.005.506.006.250.00-28426.06%
GS241220P004200002024-07-19 11:59AM EDT420.007.407.507.80+0.55+8.03%4213125.49%
GS241220P004300002024-07-19 10:24AM EDT430.009.209.409.65+2.35+34.31%240324.92%
GS241220P004400002024-07-18 11:13AM EDT440.009.3011.6011.950.00-218424.45%
GS241220P004500002024-07-19 3:48PM EDT450.0014.6214.2514.65+0.97+7.11%1315623.98%
GS241220P004600002024-07-19 2:45PM EDT460.0017.7817.3017.80+4.78+36.77%48323.51%
GS241220P004700002024-07-19 3:57PM EDT470.0021.7520.8521.40+2.50+12.99%48923.00%
GS241220P004800002024-07-19 3:57PM EDT480.0025.3524.9525.600.00-458122.57%
GS241220P004900002024-07-19 3:36PM EDT490.0030.1029.7030.30+1.00+3.44%148622.09%
GS241220P005000002024-07-19 1:26PM EDT500.0035.9534.8535.55+1.85+5.43%434821.61%
GS241220P005100002024-07-17 2:00PM EDT510.0032.5540.4042.000.00-52821.65%
GS241220P005200002024-07-12 2:22PM EDT520.0048.8546.9550.000.00-313522.59%
GS241220P005300002024-07-12 2:52PM EDT530.0056.3053.8555.500.00-2220.89%
GS241220P005400002024-07-11 12:43PM EDT540.0067.8561.2062.900.00-6820.40%
GS241220P005600002024-07-15 3:13PM EDT560.0071.9877.5079.650.00-2120.18%
GS241220P006400002024-05-03 1:45PM EDT640.00199.95179.20187.950.00-2058.97%