La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
482,38+3,15 (+0,66 %)
À partir de 02:31PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250117C001500002024-05-29 2:02PM EDT150.00306.66299.05307.900.00-200.00%
GS250117C001550002024-05-29 2:02PM EDT155.00301.57294.10302.950.00-400.00%
GS250117C001600002024-05-29 2:02PM EDT160.00296.60289.15298.000.00-800.00%
GS250117C001650002024-05-20 1:21PM EDT165.00303.61289.75296.550.00-100.00%
GS250117C001750002024-05-30 10:15AM EDT175.00275.65274.35283.100.00-110.00%
GS250117C001800002023-06-01 9:34AM EDT180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02160.35163.800.00-23230.00%
GS250117C001900002023-08-01 12:02PM EDT190.00168.40142.95147.650.00-110.00%
GS250117C001950002024-04-15 3:54PM EDT195.00207.87267.00275.000.00-1230.00%
GS250117C002000002024-06-11 10:34AM EDT200.00248.18282.55283.850.00-105757.92%
GS250117C002100002024-05-21 10:06AM EDT210.00258.30248.00254.250.00-20260.00%
GS250117C002200002024-05-09 9:49AM EDT220.00230.50237.35238.800.00-1370.00%
GS250117C002300002024-05-21 10:23AM EDT230.00240.05228.55235.250.00-190.00%
GS250117C002400002024-05-21 10:23AM EDT240.00230.45217.45223.900.00-1190.00%
GS250117C002500002024-06-24 2:41PM EDT250.00213.02234.30236.500.00-27755.98%
GS250117C002600002024-05-29 10:20AM EDT260.00199.05196.60198.200.00-2100.00%
GS250117C002700002024-05-21 10:23AM EDT270.00201.75187.90196.000.00-1380.00%
GS250117C002800002024-06-12 9:59AM EDT280.00180.39203.30204.750.00-36845.24%
GS250117C002900002024-05-30 10:17AM EDT290.00164.69162.90171.500.00-11580.00%
GS250117C003000002024-07-10 11:07AM EDT300.00179.60185.75188.050.00-157549.31%
GS250117C003100002024-04-23 10:44AM EDT310.00120.000.000.000.00-100.00%
GS250117C003200002024-07-11 1:32PM EDT320.00165.00166.50168.900.00-21,04345.58%
GS250117C003300002024-07-12 11:52AM EDT330.00158.06156.90159.05+15.96+11.23%254043.18%
GS250117C003400002024-07-12 11:51AM EDT340.00148.68147.40149.85+16.36+12.36%436741.93%
GS250117C003500002024-07-11 2:00PM EDT350.00136.11137.75140.450.00-111,14540.25%
GS250117C003600002024-07-12 11:50AM EDT360.00130.13129.00131.20+3.43+2.71%1024138.73%
GS250117C003650002024-07-11 2:42PM EDT365.00121.94124.05126.300.00-141137.55%
GS250117C003700002024-07-11 3:15PM EDT370.00118.22119.75121.600.00-6055636.65%
GS250117C003800002024-07-03 9:45AM EDT380.0098.45110.75112.800.00-61,00435.58%
GS250117C003850002024-07-11 3:06PM EDT385.00104.80106.25108.350.00-2834.92%
GS250117C003900002024-07-12 11:55AM EDT390.00102.45101.90102.65+2.70+2.71%22,29932.75%
GS250117C003950002024-07-11 3:09PM EDT395.0095.8097.5599.650.00-341733.74%
GS250117C004000002024-07-11 3:10PM EDT400.0091.5493.6095.100.00-101,79132.87%
GS250117C004050002024-06-21 1:36PM EDT405.0066.9589.5090.600.00-21032.04%
GS250117C004100002024-07-11 1:33PM EDT410.0082.5084.3086.35-1.15-1.37%145831.44%
GS250117C004150002024-07-11 2:57PM EDT415.0080.1581.2082.800.00-5231.47%
GS250117C004200002024-07-11 2:56PM EDT420.0076.0976.8578.250.00-274330.48%
GS250117C004250002024-07-12 11:52AM EDT425.0073.8272.4074.35+6.77+10.10%2330.07%
GS250117C004300002024-07-12 12:22PM EDT430.0069.0069.6070.45+0.57+0.83%462129.59%
GS250117C004350002024-07-10 11:19AM EDT435.0061.5365.5567.000.00-2729.45%
GS250117C004400002024-07-12 11:51AM EDT440.0062.6861.9062.95+1.50+2.45%1581228.74%
GS250117C004450002024-07-11 2:41PM EDT445.0056.7857.9059.950.00-281628.83%
GS250117C004500002024-07-12 2:15PM EDT450.0055.6054.9556.15+1.13+2.07%61,03928.20%
GS250117C004550002024-07-11 3:24PM EDT455.0050.2551.0552.650.00-256827.75%
GS250117C004600002024-07-11 1:54PM EDT460.0047.2148.4549.450.00-1285627.46%
GS250117C004650002024-07-11 3:16PM EDT465.0045.5044.7047.05+1.00+2.25%111127.71%
GS250117C004700002024-07-12 1:39PM EDT470.0043.2542.6543.60+1.60+3.84%637727.09%
GS250117C004750002024-07-12 11:29AM EDT475.0039.8039.8040.70+2.30+6.13%35926.81%
GS250117C004800002024-07-12 12:48PM EDT480.0036.4236.8038.20+0.42+1.17%1875026.75%
GS250117C004850002024-07-12 11:41AM EDT485.0034.3534.7035.45+0.52+1.54%43526.42%
GS250117C004900002024-07-12 12:18PM EDT490.0031.7132.2532.75+0.11+0.35%1058426.07%
GS250117C004950002024-07-12 11:52AM EDT495.0029.9929.8030.35+1.79+6.35%96925.85%
GS250117C005000002024-07-12 2:06PM EDT500.0027.8027.5528.05+1.41+5.34%101,92425.62%
GS250117C005050002024-07-09 12:28PM EDT505.0022.3725.4026.000.00-24325.50%
GS250117C005100002024-07-11 11:45AM EDT510.0023.2423.4023.85-0.18-0.77%155525.23%
GS250117C005150002024-07-11 3:52PM EDT515.0021.0121.5522.000.00-116025.10%
GS250117C005200002024-07-12 2:09PM EDT520.0019.9019.7020.200.00-537124.94%
GS250117C005250002024-07-12 11:15AM EDT525.0018.1918.1018.50+0.36+2.02%134524.77%
GS250117C005300002024-07-10 12:43PM EDT530.0015.0316.5516.950.00-130124.64%
GS250117C005350002024-07-11 10:23AM EDT535.0015.5015.1015.550.00-122924.56%
GS250117C005400002024-07-11 10:24AM EDT540.0014.1013.8014.200.00-115424.44%
GS250117C005450002024-07-10 10:33AM EDT545.0010.5012.5012.950.00-21524.34%
GS250117C005500002024-07-11 3:24PM EDT550.0011.1511.4011.850.00-1318424.29%
GS250117C005550002024-07-10 1:26PM EDT555.009.5310.3510.750.00-21824.17%
GS250117C005600002024-07-12 1:37PM EDT560.009.609.409.80+0.10+1.05%3029724.12%
GS250117C005700002024-07-11 1:18PM EDT570.007.687.708.100.00-67924.02%
GS250117C005800002024-07-12 10:18AM EDT580.006.486.356.65+1.28+24.62%2066823.91%
GS250117C005900002024-07-12 10:18AM EDT590.005.295.155.45-0.26-4.68%409423.83%
GS250117C006000002024-07-12 10:18AM EDT600.004.344.204.45+0.09+2.12%2011223.78%
GS250117C006200002024-07-09 3:33PM EDT620.002.682.823.050.00-23523.90%
GS250117C006400002024-07-10 12:26PM EDT640.001.891.832.090.00-13024.06%
GS250117C006600002024-07-01 10:09AM EDT660.000.881.221.450.00-15924.29%
GS250117C006800002024-06-18 11:12AM EDT680.000.560.791.000.00-303424.50%
GS250117C007000002024-07-10 12:26PM EDT700.000.630.530.710.00-1812624.82%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250117P001500002024-07-11 3:01PM EDT150.000.050.060.150.00-42,10859.08%
GS250117P001550002024-07-10 11:27AM EDT155.000.050.010.860.00-212167.53%
GS250117P001600002024-07-11 10:39AM EDT160.000.050.050.260.00-229358.30%
GS250117P001650002024-06-11 9:30AM EDT165.000.170.000.000.00-622225.00%
GS250117P001700002024-06-11 10:22AM EDT170.000.100.100.200.00-114355.03%
GS250117P001750002024-07-11 9:59AM EDT175.000.130.010.500.00-14256.84%
GS250117P001800002024-07-11 9:59AM EDT180.000.140.010.430.00-125054.39%
GS250117P001850002024-07-11 9:56AM EDT185.000.010.010.420.00-23452.83%
GS250117P001900002024-07-11 10:00AM EDT190.000.140.100.240.00-118950.10%
GS250117P001950002024-07-11 9:58AM EDT195.000.140.070.370.00-129350.24%
GS250117P002000002024-07-09 3:23PM EDT200.000.220.010.400.00-196352.59%
GS250117P002100002024-07-08 10:37AM EDT210.000.260.010.890.00-1112250.64%
GS250117P002200002024-07-11 1:56PM EDT220.000.250.110.400.00-348247.27%
GS250117P002300002024-07-11 1:56PM EDT230.000.320.010.600.00-2039947.34%
GS250117P002400002024-07-11 1:56PM EDT240.000.340.150.600.00-351144.85%
GS250117P002500002024-07-10 10:40AM EDT250.000.550.350.800.00-578244.29%
GS250117P002600002024-07-05 10:08AM EDT260.000.670.300.580.00-4090139.97%
GS250117P002700002024-07-08 10:39AM EDT270.000.700.550.660.00-21,75438.48%
GS250117P002800002024-07-12 11:36AM EDT280.000.680.630.77-0.17-20.00%1071237.17%
GS250117P002900002024-07-05 11:21AM EDT290.001.150.670.900.00-485335.91%
GS250117P003000002024-07-09 3:16PM EDT300.001.090.821.030.00-63,40334.57%
GS250117P003100002024-07-10 11:25AM EDT310.001.210.991.200.00-401,55833.35%
GS250117P003200002024-07-09 2:26PM EDT320.001.501.251.390.00-281,54632.12%
GS250117P003300002024-07-09 3:13PM EDT330.001.841.421.630.00-11,54930.99%
GS250117P003400002024-07-09 2:48PM EDT340.002.161.661.920.00-62,56529.90%
GS250117P003500002024-07-11 11:49AM EDT350.002.432.022.280.00-112,31528.88%
GS250117P003600002024-07-11 12:24PM EDT360.002.942.462.740.00-31,14127.95%
GS250117P003650002024-07-10 2:34PM EDT365.003.382.773.050.00-21527.60%
GS250117P003700002024-07-11 12:52PM EDT370.003.703.053.300.00-149827.06%
GS250117P003750002024-07-11 1:42PM EDT375.003.923.453.700.00-210126.78%
GS250117P003800002024-07-12 11:56AM EDT380.003.903.804.05-0.42-9.72%21,44626.33%
GS250117P003850002024-07-10 3:48PM EDT385.005.004.204.500.00-12626.00%
GS250117P003900002024-07-12 12:34PM EDT390.004.854.705.00-0.69-12.45%2121,39125.68%
GS250117P003950002024-07-12 11:18AM EDT395.005.745.205.50-0.96-14.33%22825.29%
GS250117P004000002024-07-12 10:11AM EDT400.006.155.856.20-0.63-9.29%11,18825.12%
GS250117P004050002024-07-09 2:17PM EDT405.007.956.506.850.00-819724.79%
GS250117P004100002024-07-09 11:07AM EDT410.0010.457.257.600.00-546324.51%
GS250117P004150002024-07-08 2:08PM EDT415.0011.758.108.400.00-705324.21%
GS250117P004200002024-07-11 1:23PM EDT420.0010.108.959.350.00-356224.00%
GS250117P004250002024-07-08 2:08PM EDT425.0010.2010.0010.40-4.05-28.42%111623.81%
GS250117P004300002024-07-12 12:49PM EDT430.0011.4410.9511.40-1.31-10.27%622723.48%
GS250117P004350002024-07-11 3:02PM EDT435.0013.3812.2512.550.00-45923.21%
GS250117P004400002024-07-11 3:02PM EDT440.0014.8013.5013.900.00-341623.04%
GS250117P004450002024-07-11 3:03PM EDT445.0016.2215.0015.350.00-84522.87%
GS250117P004500002024-07-12 1:58PM EDT450.0016.5216.4516.85-1.28-7.19%242022.64%
GS250117P004550002024-07-11 11:40AM EDT455.0019.3018.0518.500.00-17522.45%
GS250117P004600002024-07-12 12:49PM EDT460.0020.4019.7020.15-1.60-7.27%433422.17%
GS250117P004650002024-07-09 2:07PM EDT465.0024.5521.5022.050.00-106721.99%
GS250117P004700002024-07-12 10:24AM EDT470.0024.2023.5523.95-0.82-3.28%747921.72%
GS250117P004750002024-07-12 10:17AM EDT475.0026.5525.6026.15-2.60-8.92%71721.58%
GS250117P004800002024-07-12 12:54PM EDT480.0028.5027.7528.25-1.13-3.81%414421.27%
GS250117P004850002024-07-12 1:36PM EDT485.0030.6530.0530.65-1.86-5.72%23721.09%
GS250117P004900002024-07-12 10:24AM EDT490.0033.6032.5033.10-1.15-3.31%72320.85%
GS250117P004950002024-07-12 10:26AM EDT495.0036.1535.1035.70-2.90-7.43%722620.62%
GS250117P005000002024-07-11 3:25PM EDT500.0040.1537.9038.300.00-25220.28%
GS250117P005050002024-07-11 3:02PM EDT505.0042.7440.5541.300.00-4320.14%
GS250117P005100002024-07-11 3:02PM EDT510.0045.8843.2544.500.00-2720.06%
GS250117P005200002024-07-10 11:28AM EDT520.0055.2949.7550.900.00-2619.58%
GS250117P005300002024-07-08 11:47AM EDT530.0067.8055.8557.550.00-2318.86%
GS250117P005400002024-07-10 11:42AM EDT540.0070.6163.7065.700.00-101219.04%
GS250117P005500002024-07-03 9:52AM EDT550.0085.0571.0573.700.00--218.71%
GS250117P005600002023-04-17 1:59PM EDT560.00221.27227.60235.700.00-20131.94%
GS250117P005800002023-07-19 3:25PM EDT580.00237.02252.65260.700.00-1000139.61%
GS250117P005900002024-07-09 12:39PM EDT590.00112.85106.50109.400.00-2118.01%
GS250117P006000002024-05-15 10:55AM EDT600.00136.60152.35154.750.00--052.94%
GS250117P006200002024-04-29 9:40AM EDT620.00190.050.000.000.00-1000.00%
GS250117P006400002024-05-06 10:36AM EDT640.00198.15176.95181.600.00--049.52%
GS250117P006600002024-05-30 2:56PM EDT660.00209.85203.75212.250.00-8057.82%
GS250117P006800002024-06-10 9:43AM EDT680.00228.28206.10207.900.00-4041.11%
GS250117P007000002024-07-11 9:37AM EDT700.00222.25215.60219.200.00-5028.38%