La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. 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’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS251219C001550002023-10-03 11:09AM EDT155.00157.00158.40164.000.00-110.00%
GS251219C001600002024-04-03 1:31PM EDT160.00255.71278.10283.400.00-110.00%
GS251219C001700002024-01-02 1:41PM EDT170.00219.92210.05218.950.00-110.00%
GS251219C001750002023-04-05 3:19PM EDT175.00153.22154.10162.900.00-23230.00%
GS251219C001800002023-10-27 10:34AM EDT180.00121.04157.05166.300.00-100.00%
GS251219C001900002024-01-12 2:29PM EDT190.00190.60192.05200.950.00-110.00%
GS251219C001950002024-03-06 3:21PM EDT195.00197.50212.00222.000.00-100.00%
GS251219C002000002023-08-28 9:37AM EDT200.00134.00130.80137.000.00-4110.00%
GS251219C002100002023-07-19 12:16PM EDT210.00143.50125.25129.850.00-120.00%
GS251219C002200002024-01-02 1:47PM EDT220.00175.45166.15173.850.00-420.00%
GS251219C002300002024-01-02 1:45PM EDT230.00167.11157.40164.600.00-350.00%
GS251219C002400002024-03-25 1:53PM EDT240.00174.52189.10194.900.00-130.00%
GS251219C002500002024-02-01 2:11PM EDT250.00144.60147.85153.250.00-1740.00%
GS251219C002600002024-04-04 10:56AM EDT260.00167.41185.55191.050.00-1531.04%
GS251219C002700002024-05-14 10:12AM EDT270.00199.50181.65189.700.00-1639.80%
GS251219C002800002024-05-24 10:20AM EDT280.00194.12173.00182.750.00-3540.51%
GS251219C002900002024-02-29 10:30AM EDT290.00125.80144.15146.950.00-160.00%
GS251219C003000002024-04-29 3:42PM EDT300.00149.82169.05175.800.00-120946.35%
GS251219C003100002024-06-07 11:22AM EDT310.00164.92148.00156.150.00-16636.71%
GS251219C003200002024-06-14 1:27PM EDT320.00145.94143.05147.05-19.31-11.69%13835.23%
GS251219C003300002024-04-15 1:21PM EDT330.00101.90152.35157.650.00-621246.79%
GS251219C003400002024-05-13 12:51PM EDT340.00138.77127.15136.000.00-21336.94%
GS251219C003500002024-05-31 12:30PM EDT350.00128.00121.20125.050.00-13134.09%
GS251219C003600002024-06-14 2:17PM EDT360.00113.94112.65117.80-18.06-13.68%333233.54%
GS251219C003700002024-06-12 9:36AM EDT370.00108.78105.50111.70-6.72-5.82%118933.54%
GS251219C003800002024-05-07 9:47AM EDT380.00102.90108.65111.600.00-15536.67%
GS251219C003900002024-06-04 12:49PM EDT390.00101.1592.4098.000.00-107132.36%
GS251219C004000002024-06-10 11:04AM EDT400.0092.4085.2091.150.00-110231.64%
GS251219C004100002024-05-21 12:53PM EDT410.0099.4579.0082.850.00-28030.11%
GS251219C004200002024-05-21 1:16PM EDT420.0092.8072.9576.850.00-210129.65%
GS251219C004300002024-06-14 11:03AM EDT430.0069.3567.4071.60-1.00-1.42%412829.44%
GS251219C004400002024-06-04 12:49PM EDT440.0070.3561.9565.550.00-512228.75%
GS251219C004500002024-06-13 2:56PM EDT450.0060.0057.7559.700.00-26028.05%
GS251219C004600002024-06-14 2:23PM EDT460.0053.3552.8555.00-0.08-0.15%85727.77%
GS251219C004700002024-06-06 12:29PM EDT470.0057.3548.2550.100.00-222327.30%
GS251219C004800002024-05-30 12:00PM EDT480.0048.9544.0045.700.00-23426.94%
GS251219C004900002024-06-07 9:53AM EDT490.0041.3939.9541.50-6.06-12.77%13926.57%
GS251219C005000002024-06-07 10:09AM EDT500.0043.5034.9038.550.00-25026.67%
GS251219C005200002024-06-12 10:41AM EDT520.0033.5729.1032.150.00-614426.33%
GS251219C005400002024-06-12 10:59AM EDT540.0027.2523.3526.750.00-29826.08%
GS251219C005600002024-06-13 1:47PM EDT560.0019.8017.9520.500.00-219924.98%
GS251219C005700002024-05-16 3:59PM EDT570.0025.3016.7020.500.00-511625.97%
GS251219C005800002024-05-22 3:37PM EDT580.0021.8014.7017.200.00-91025.06%
GS251219C005900002024-04-10 10:51AM EDT590.009.6516.6021.200.00-2228.24%
GS251219C006000002024-04-12 1:56PM EDT600.006.6515.9018.000.00-1327.31%
GS251219C006200002024-06-04 10:22AM EDT620.0013.208.1512.500.00-4525.50%
GS251219C006400002024-05-02 3:36PM EDT640.008.1010.2511.300.00--526.16%
GS251219C006600002024-05-17 11:25AM EDT660.0010.316.157.400.00-2124.45%
GS251219C007000002024-06-14 3:49PM EDT700.004.153.954.80-1.80-30.25%79524.27%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS251219P001500002024-06-12 9:30AM EDT150.000.650.951.410.00-61,76645.72%
GS251219P001550002024-06-03 10:07AM EDT155.001.500.331.810.00-61,65046.36%
GS251219P001600002024-03-05 2:47PM EDT160.001.311.742.690.00-32348.49%
GS251219P001650002024-01-09 2:14PM EDT165.003.332.063.500.00-12749.72%
GS251219P001700002024-05-20 9:36AM EDT170.001.520.532.120.00-103043.85%
GS251219P001750002024-04-30 10:24AM EDT175.002.100.682.420.00-15343.71%
GS251219P001800002024-06-10 10:45AM EDT180.001.850.762.420.00-15142.52%
GS251219P001850002024-03-20 3:12PM EDT185.003.302.624.050.00-2013045.95%
GS251219P001900002024-05-13 10:47AM EDT190.002.000.513.150.00-161842.39%
GS251219P001950002024-06-04 12:45PM EDT195.002.001.162.870.00-151540.47%
GS251219P002000002024-06-04 12:46PM EDT200.002.161.303.050.00-1733539.86%
GS251219P002100002024-05-16 11:17AM EDT210.002.691.573.450.00-152938.70%
GS251219P002200002024-06-05 9:47AM EDT220.002.601.923.850.00-12937.50%
GS251219P002300002024-06-10 3:41PM EDT230.003.402.324.300.00-2636.37%
GS251219P002400002024-06-05 11:19AM EDT240.003.302.774.100.00-216934.00%
GS251219P002500002024-06-05 11:39AM EDT250.003.803.254.800.00-2527133.33%
GS251219P002600002024-06-12 2:42PM EDT260.005.123.955.400.00-23732.39%
GS251219P002700002024-06-04 12:48PM EDT270.005.554.506.100.00-218431.53%
GS251219P002800002024-06-11 12:38PM EDT280.006.345.258.300.00-112332.41%
GS251219P002900002024-06-07 9:34AM EDT290.006.745.658.100.00-318430.28%
GS251219P003000002024-06-06 12:26PM EDT300.007.757.909.400.00-212829.80%
GS251219P003100002024-06-05 11:38AM EDT310.008.559.3011.400.00-3817529.84%
GS251219P003200002024-06-05 1:29PM EDT320.009.9010.6015.250.00-412031.17%
GS251219P003300002024-06-14 2:45PM EDT330.0012.7012.0513.40+1.85+17.05%212427.75%
GS251219P003400002024-06-05 11:38AM EDT340.0012.5512.3514.750.00-125126.89%
GS251219P003500002024-06-05 11:23AM EDT350.0014.2015.4017.750.00-427127.10%
GS251219P003600002024-05-09 2:56PM EDT360.0017.8014.9517.700.00-329125.13%
GS251219P003700002024-01-30 11:07AM EDT370.0038.6534.1536.700.00-213334.40%
GS251219P003800002024-05-22 12:31PM EDT380.0020.3121.8527.000.00-11626.72%
GS251219P003900002024-06-04 12:49PM EDT390.0023.9523.6026.800.00-25324.51%
GS251219P004000002024-06-12 10:59AM EDT400.0026.7027.4028.800.00-2323.47%
GS251219P004100002024-06-14 2:59PM EDT410.0031.3930.4033.70+2.18+7.46%59623.81%
GS251219P004200002024-06-12 10:31AM EDT420.0032.5933.9036.850.00-441323.11%
GS251219P004300002024-06-14 2:59PM EDT430.0038.6037.6539.75-10.24-20.97%93122.17%
GS251219P004400002024-06-12 11:01AM EDT440.0040.5041.4544.950.00-403822.19%
GS251219P004500002024-06-11 12:18PM EDT450.0046.8545.6548.950.00-3321.51%
GS251219P004600002024-05-20 1:32PM EDT460.0045.6550.1052.200.00-1120.34%
GS251219P004800002024-05-09 3:41PM EDT480.0059.6555.7057.950.00-171717.16%
GS251219P004900002024-05-14 2:54PM EDT490.0063.5165.3068.850.00-2119.08%
GS251219P005000002024-06-12 10:35AM EDT500.0069.0569.8077.800.00-1119.97%
GS251219P005200002024-06-04 10:46AM EDT520.0080.0082.0089.350.00-1118.20%
GS251219P005700002024-05-30 2:22PM EDT570.00122.00123.05128.900.00-1016.28%
GS251219P005800002024-05-14 2:54PM EDT580.00126.13130.60138.000.00--116.25%