Marchés français ouverture 3 h 16 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
448,70+4,43 (+1,00 %)
À la clôture : 04:00PM EDT
448,75 +0,05 (+0,01 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240614C003200002024-05-28 1:34PM EDT320.00142.01125.80132.550.00-10223.63%
GS240614C003500002024-05-28 1:31PM EDT350.00112.0196.95102.000.00-10186.23%
GS240614C003750002024-05-07 2:16PM EDT375.0070.5881.4085.900.00--0290.60%
GS240614C003800002024-06-05 10:41AM EDT380.0081.5465.5071.100.00-1010172.71%
GS240614C003950002024-05-13 3:38PM EDT395.0060.9050.2056.150.00-10142.55%
GS240614C004000002024-06-11 3:59PM EDT400.0044.8545.7551.050.00-53130.57%
GS240614C004050002024-05-23 9:30AM EDT405.0059.3840.2046.200.00-10122.53%
GS240614C004200002024-06-06 10:41AM EDT420.0042.0025.4031.000.00-131388.13%
GS240614C004250002024-06-11 12:13PM EDT425.0022.0020.7526.200.00-1379.76%
GS240614C004300002024-05-30 10:13AM EDT430.0021.0915.7021.250.00-1169.09%
GS240614C004350002024-06-11 2:36PM EDT435.0012.7412.6015.700.00-111751.73%
GS240614C004400002024-06-12 12:15PM EDT440.0010.589.109.85+3.48+49.01%786031.37%
GS240614C004425002024-06-12 9:47AM EDT442.5012.376.959.15+6.42+107.90%22541.82%
GS240614C004450002024-06-12 3:53PM EDT445.005.805.305.70+1.85+46.84%7731126.88%
GS240614C004475002024-06-12 3:33PM EDT447.503.453.704.00+0.57+19.79%10037625.44%
GS240614C004500002024-06-12 3:55PM EDT450.002.902.462.73+0.95+48.72%46332625.17%
GS240614C004525002024-06-12 3:49PM EDT452.501.901.451.75+0.52+37.68%38025324.87%
GS240614C004550002024-06-12 3:56PM EDT455.001.120.811.08+0.29+34.94%1,34465424.90%
GS240614C004575002024-06-12 3:33PM EDT457.500.620.470.67+0.05+8.77%44138925.44%
GS240614C004600002024-06-12 3:59PM EDT460.000.400.240.38-0.02-4.76%1,77246725.59%
GS240614C004625002024-06-12 3:18PM EDT462.500.160.180.34-0.10-38.46%2111,13728.81%
GS240614C004650002024-06-12 3:24PM EDT465.000.110.130.17-0.04-26.67%45561028.17%
GS240614C004675002024-06-12 3:47PM EDT467.500.080.060.12-0.03-27.27%12216129.69%
GS240614C004700002024-06-12 3:34PM EDT470.000.050.060.08-0.05-50.00%14254030.76%
GS240614C004725002024-06-12 1:35PM EDT472.500.020.000.08-0.04-66.67%16219033.69%
GS240614C004750002024-06-12 11:58AM EDT475.000.040.010.080.00-2084236.52%
GS240614C004800002024-06-12 1:44PM EDT480.000.040.010.220.00-3567849.51%
GS240614C004850002024-06-11 12:25PM EDT485.000.060.000.180.00-125053.91%
GS240614C004900002024-06-12 1:44PM EDT490.000.070.000.40+0.06+600.00%104360.74%
GS240614C004950002024-06-10 12:23PM EDT495.000.020.000.020.00-19549.61%
GS240614C005000002024-06-12 11:41AM EDT500.000.200.000.35+0.17+566.67%611670.70%
GS240614C005050002024-05-30 12:38PM EDT505.000.050.002.520.00-15109.86%
GS240614C005100002024-06-03 1:02PM EDT510.000.090.002.510.00-13116.60%
GS240614C005150002024-05-09 9:41AM EDT515.000.160.000.210.00-1180.86%
GS240614C005200002024-06-11 1:53PM EDT520.000.020.002.520.00-6103129.93%
GS240614C005300002024-06-10 1:54PM EDT530.000.010.002.520.00-1414142.58%
GS240614C005350002024-06-07 11:49AM EDT535.000.010.002.520.00-66148.78%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240614P002200002024-05-06 11:20AM EDT220.000.800.000.190.00--2359.38%
GS240614P002500002024-05-13 10:01AM EDT250.000.060.004.250.00-22466.60%
GS240614P003450002024-06-07 9:59AM EDT345.000.030.000.210.00-12146.09%
GS240614P003500002024-06-07 12:02PM EDT350.000.040.002.520.00-22204.44%
GS240614P003700002024-06-12 2:41PM EDT370.000.010.000.01-0.02-66.67%11481.25%
GS240614P003800002024-06-12 3:49PM EDT380.000.010.000.180.00-556095.31%
GS240614P003850002024-06-12 3:53PM EDT385.000.010.000.20-0.15-93.75%50189.84%
GS240614P003900002024-06-06 10:15AM EDT390.000.060.000.160.00-75080.86%
GS240614P003950002024-06-10 11:39AM EDT395.000.030.002.520.00-25119.82%
GS240614P004000002024-06-11 9:30AM EDT400.000.030.002.200.00-10208107.03%
GS240614P004050002024-06-11 12:48PM EDT405.000.060.000.120.00-129458.98%
GS240614P004100002024-06-11 2:27PM EDT410.000.110.000.13+0.04+57.14%146153.32%
GS240614P004150002024-06-11 1:10PM EDT415.000.110.020.160.00-87153.71%
GS240614P004200002024-06-12 3:29PM EDT420.000.070.000.09-0.11-61.11%10425542.58%
GS240614P004250002024-06-12 1:44PM EDT425.000.080.030.11-0.18-69.23%1228137.21%
GS240614P004300002024-06-12 3:36PM EDT430.000.140.090.15-0.45-76.27%5045332.03%
GS240614P004350002024-06-12 3:47PM EDT435.000.250.180.25-0.95-79.17%16936627.49%
GS240614P004400002024-06-12 3:49PM EDT440.000.500.500.61-2.00-80.00%31059324.98%
GS240614P004425002024-06-12 3:49PM EDT442.500.960.881.16-2.41-71.51%14540525.82%
GS240614P004450002024-06-12 3:58PM EDT445.001.441.361.66-2.94-67.12%26252324.05%
GS240614P004475002024-06-12 3:59PM EDT447.502.392.292.54-3.61-60.17%52923723.45%
GS240614P004500002024-06-12 3:15PM EDT450.004.053.453.85-3.60-47.06%1,06642323.79%
GS240614P004525002024-06-12 3:32PM EDT452.505.005.055.45-2.30-31.51%59312424.02%
GS240614P004550002024-06-12 3:23PM EDT455.007.006.858.80-4.56-39.45%59067537.74%
GS240614P004575002024-06-12 12:25PM EDT457.508.708.959.60-3.88-30.84%15618727.05%
GS240614P004600002024-06-12 3:46PM EDT460.0012.789.6013.10-2.42-15.92%2319343.04%
GS240614P004625002024-06-12 3:49PM EDT462.5014.4312.7016.50-4.28-22.88%46657.35%
GS240614P004650002024-06-12 2:49PM EDT465.0017.0613.8518.95-3.83-18.33%84462.29%
GS240614P004675002024-06-11 3:58PM EDT467.5023.6516.6022.300.00-81076.00%
GS240614P004700002024-06-11 12:12PM EDT470.0022.9019.2025.000.00-3083.30%
GS240614P004725002024-06-10 2:43PM EDT472.5018.5021.8027.300.00-1252.25%
GS240614P004750002024-06-03 10:17AM EDT475.0021.0023.1528.30-0.30-1.41%2013774.61%
GS240614P004800002024-05-16 9:55AM EDT480.0021.0028.0035.050.00--0104.03%