La bourse est fermée
Dow Jones
42 025,19 +522,09 (+1,26 %) Nasdaq
18 013,98 +440,68 (+2,51 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1164 +0,0042 (+0,38 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 422,07 +2 382,20 (+4,41 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00150000 | 2024-09-04 2:39PM EDT | 150.00 | 339.35 | 350.00 | 357.45 | 0.00 | - | 1 | 1 | 973.93% |
| GS240920C00155000 | 2024-09-04 2:39PM EDT | 155.00 | 334.35 | 345.00 | 352.50 | 0.00 | - | 2 | 2 | 951.86% |
| GS240920C00160000 | 2024-08-16 1:48PM EDT | 160.00 | 342.95 | 315.85 | 323.25 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00165000 | 2024-09-04 2:39PM EDT | 165.00 | 324.35 | 336.05 | 341.30 | 0.00 | - | - | 10 | 838.38% |
| GS240920C00170000 | 2024-08-29 3:21PM EDT | 170.00 | 340.25 | 330.05 | 337.90 | 0.00 | - | 20 | 0 | 553.13% |
| GS240920C00175000 | 2024-09-04 2:39PM EDT | 175.00 | 314.40 | 325.00 | 331.40 | 0.00 | - | 2 | 2 | 803.13% |
| GS240920C00180000 | 2024-08-16 11:05AM EDT | 180.00 | 320.80 | 295.85 | 302.45 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00185000 | 2024-09-04 2:39PM EDT | 185.00 | 304.40 | 316.15 | 322.50 | 0.00 | - | - | 10 | 591.21% |
| GS240920C00200000 | 2024-07-22 11:20AM EDT | 200.00 | 288.49 | 292.80 | 301.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00210000 | 2024-06-03 11:38AM EDT | 210.00 | 244.85 | 258.95 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00215000 | 2024-07-10 9:30AM EDT | 215.00 | 259.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00220000 | 2024-08-30 10:00AM EDT | 220.00 | 288.40 | 280.00 | 287.60 | 0.00 | - | 1 | 1 | 694.29% |
| GS240920C00225000 | 2024-08-21 10:52AM EDT | 225.00 | 270.55 | 275.00 | 282.60 | 0.00 | - | - | 0 | 677.54% |
| GS240920C00230000 | 2024-09-04 2:39PM EDT | 230.00 | 259.55 | 271.15 | 277.55 | 0.00 | - | - | 1 | 473.83% |
| GS240920C00235000 | 2024-08-29 3:21PM EDT | 235.00 | 276.10 | 266.15 | 272.55 | 0.00 | - | 30 | 0 | 461.72% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 175.35 | 181.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00245000 | 2024-08-07 2:07PM EDT | 245.00 | 231.50 | 231.60 | 237.50 | 0.00 | - | - | 0 | 0.00% |
| GS240920C00250000 | 2024-08-29 3:21PM EDT | 250.00 | 260.25 | 250.00 | 257.85 | 0.00 | - | 20 | 0 | 350.00% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2024-05-17 12:51PM EDT | 265.00 | 204.75 | 182.40 | 186.90 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00270000 | 2024-08-29 3:21PM EDT | 270.00 | 240.30 | 230.05 | 237.60 | 0.00 | - | 20 | 0 | 542.09% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 114.00 | 117.90 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-08-29 3:21PM EDT | 280.00 | 230.30 | 220.05 | 227.95 | 0.00 | - | 35 | 5 | 316.02% |
| GS240920C00285000 | 2024-08-06 12:52PM EDT | 285.00 | 187.55 | 200.00 | 207.55 | 0.00 | - | - | 0 | 0.00% |
| GS240920C00290000 | 2024-08-29 3:21PM EDT | 290.00 | 220.65 | 210.10 | 217.95 | 0.00 | - | 5 | 0 | 303.52% |
| GS240920C00295000 | 2024-08-29 3:21PM EDT | 295.00 | 215.70 | 205.05 | 212.95 | 0.00 | - | 5 | 0 | 290.23% |
| GS240920C00300000 | 2024-08-30 1:14PM EDT | 300.00 | 207.51 | 200.05 | 206.30 | 0.00 | - | 125 | 71 | 423.54% |
| GS240920C00305000 | 2024-08-29 2:56PM EDT | 305.00 | 203.35 | 196.20 | 202.55 | 0.00 | - | 760 | 0 | 318.16% |
| GS240920C00310000 | 2024-08-29 2:56PM EDT | 310.00 | 199.15 | 190.05 | 196.30 | 0.00 | - | 1,790 | 0 | 400.59% |
| GS240920C00315000 | 2024-08-29 2:56PM EDT | 315.00 | 193.35 | 185.05 | 192.55 | 0.00 | - | 750 | 0 | 425.54% |
| GS240920C00320000 | 2024-08-29 2:56PM EDT | 320.00 | 189.20 | 181.10 | 187.95 | 0.00 | - | 720 | 0 | 301.76% |
| GS240920C00325000 | 2024-08-29 3:21PM EDT | 325.00 | 185.30 | 175.05 | 182.55 | 0.00 | - | 40 | 0 | 402.00% |
| GS240920C00330000 | 2024-08-29 2:56PM EDT | 330.00 | 178.35 | 170.95 | 176.30 | 0.00 | - | 730 | 0 | 356.64% |
| GS240920C00335000 | 2024-08-29 2:56PM EDT | 335.00 | 174.15 | 165.95 | 172.55 | 0.00 | - | 1,712 | 3 | 254.88% |
| GS240920C00340000 | 2024-09-09 3:31PM EDT | 340.00 | 150.05 | 161.20 | 166.30 | 0.00 | - | 1 | 1 | 335.55% |
| GS240920C00345000 | 2024-08-29 2:56PM EDT | 345.00 | 163.95 | 156.10 | 161.30 | 0.00 | - | 740 | 0 | 325.15% |
| GS240920C00350000 | 2024-08-29 2:56PM EDT | 350.00 | 158.35 | 151.00 | 156.35 | 0.00 | - | 2,640 | 0 | 316.26% |
| GS240920C00355000 | 2024-09-12 12:48PM EDT | 355.00 | 115.67 | 145.05 | 151.35 | 0.00 | - | 4 | 4 | 306.10% |
| GS240920C00360000 | 2024-08-29 2:56PM EDT | 360.00 | 148.45 | 140.05 | 146.35 | 0.00 | - | 770 | 0 | 296.05% |
| GS240920C00365000 | 2024-08-29 2:56PM EDT | 365.00 | 143.40 | 135.10 | 142.80 | 0.00 | - | 780 | 0 | 175.78% |
| GS240920C00370000 | 2024-08-30 9:42AM EDT | 370.00 | 140.42 | 130.05 | 137.60 | 0.00 | - | 2 | 8 | 303.96% |
| GS240920C00375000 | 2024-08-30 9:53AM EDT | 375.00 | 134.61 | 126.15 | 131.40 | 0.00 | - | 60 | 600 | 267.68% |
| GS240920C00380000 | 2024-09-13 3:43PM EDT | 380.00 | 99.70 | 120.05 | 127.65 | 0.00 | - | 1 | 13 | 129.69% |
| GS240920C00385000 | 2024-09-18 2:00PM EDT | 385.00 | 102.30 | 116.00 | 122.60 | 0.00 | - | 1 | 1 | 179.79% |
| GS240920C00390000 | 2024-09-19 3:37PM EDT | 390.00 | 113.86 | 111.15 | 116.20 | +28.16 | +32.86% | 1 | 4 | 234.28% |
| GS240920C00395000 | 2024-08-29 2:56PM EDT | 395.00 | 113.50 | 105.10 | 113.00 | 0.00 | - | 1,910 | 0 | 147.66% |
| GS240920C00400000 | 2024-09-17 10:21AM EDT | 400.00 | 88.05 | 101.25 | 107.80 | 0.00 | - | 2 | 13 | 168.16% |
| GS240920C00405000 | 2024-09-10 1:11PM EDT | 405.00 | 61.90 | 96.25 | 102.60 | 0.00 | - | 1 | 1 | 156.25% |
| GS240920C00410000 | 2024-08-29 2:56PM EDT | 410.00 | 98.70 | 91.00 | 96.35 | 0.00 | - | 7,480 | 1 | 200.27% |
| GS240920C00415000 | 2024-08-29 3:50PM EDT | 415.00 | 94.20 | 86.25 | 92.60 | 0.00 | - | 8,638 | 0 | 141.31% |
| GS240920C00420000 | 2024-08-29 2:56PM EDT | 420.00 | 88.45 | 81.00 | 86.35 | 0.00 | - | 1,744 | 2 | 181.88% |
| GS240920C00425000 | 2024-09-06 11:27AM EDT | 425.00 | 56.56 | 76.25 | 81.35 | 0.00 | - | 2 | 1 | 172.75% |
| GS240920C00430000 | 2024-09-17 1:44PM EDT | 430.00 | 52.90 | 71.45 | 76.35 | 0.00 | - | 1 | 1 | 87.30% |
| GS240920C00435000 | 2024-09-06 10:14AM EDT | 435.00 | 56.03 | 66.35 | 71.10 | 0.00 | - | 1 | 1 | 150.34% |
| GS240920C00440000 | 2024-09-11 11:21AM EDT | 440.00 | 24.45 | 62.30 | 66.05 | 0.00 | - | 34 | 26 | 95.12% |
| GS240920C00445000 | 2024-09-11 9:36AM EDT | 445.00 | 18.35 | 55.85 | 60.55 | 0.00 | - | 1 | 6 | 123.17% |
| GS240920C00450000 | 2024-09-19 1:35PM EDT | 450.00 | 53.80 | 51.80 | 55.65 | +15.51 | +40.51% | 1 | 7 | 116.36% |
| GS240920C00455000 | 2024-09-13 3:11PM EDT | 455.00 | 25.73 | 47.35 | 51.15 | 0.00 | - | 1 | 21 | 77.64% |
| GS240920C00457500 | 2024-09-18 12:44PM EDT | 457.50 | 28.16 | 43.75 | 49.90 | 0.00 | - | 1 | 24 | 76.56% |
| GS240920C00460000 | 2024-09-19 10:36AM EDT | 460.00 | 44.00 | 42.75 | 45.80 | +16.25 | +58.56% | 5 | 82 | 71.53% |
| GS240920C00462500 | 2024-09-19 9:59AM EDT | 462.50 | 34.84 | 40.10 | 44.15 | +11.43 | +48.83% | 2 | 75 | 76.81% |
| GS240920C00465000 | 2024-09-19 3:53PM EDT | 465.00 | 38.50 | 38.45 | 41.75 | +13.40 | +53.39% | 7 | 98 | 81.86% |
| GS240920C00467500 | 2024-09-18 3:06PM EDT | 467.50 | 18.84 | 35.10 | 39.95 | 0.00 | - | 2 | 69 | 76.51% |
| GS240920C00470000 | 2024-09-19 3:37PM EDT | 470.00 | 34.25 | 33.35 | 36.40 | +17.55 | +105.09% | 63 | 557 | 69.90% |
| GS240920C00472500 | 2024-09-19 10:30AM EDT | 472.50 | 29.57 | 30.30 | 34.15 | +13.41 | +82.98% | 3 | 88 | 63.31% |
| GS240920C00475000 | 2024-09-19 11:18AM EDT | 475.00 | 28.88 | 28.10 | 32.85 | +17.88 | +162.55% | 35 | 503 | 70.39% |
| GS240920C00477500 | 2024-09-19 10:30AM EDT | 477.50 | 26.37 | 24.20 | 28.90 | +13.96 | +112.49% | 7 | 139 | 76.68% |
| GS240920C00480000 | 2024-09-19 3:39PM EDT | 480.00 | 24.25 | 23.25 | 27.60 | +17.25 | +246.43% | 97 | 567 | 60.86% |
| GS240920C00482500 | 2024-09-19 1:44PM EDT | 482.50 | 22.50 | 20.45 | 22.85 | +16.60 | +281.36% | 17 | 303 | 55.44% |
| GS240920C00485000 | 2024-09-19 3:45PM EDT | 485.00 | 19.57 | 18.35 | 21.05 | +15.32 | +360.47% | 153 | 770 | 58.39% |
| GS240920C00487500 | 2024-09-19 3:58PM EDT | 487.50 | 16.79 | 16.10 | 18.90 | +13.64 | +433.02% | 83 | 340 | 56.73% |
| GS240920C00490000 | 2024-09-19 3:47PM EDT | 490.00 | 14.26 | 13.75 | 15.40 | +12.06 | +548.18% | 690 | 1,153 | 42.04% |
| GS240920C00492500 | 2024-09-19 1:43PM EDT | 492.50 | 11.82 | 11.60 | 12.70 | +10.07 | +575.43% | 157 | 873 | 35.21% |
| GS240920C00495000 | 2024-09-19 3:43PM EDT | 495.00 | 9.86 | 9.20 | 10.20 | +8.82 | +848.08% | 234 | 617 | 30.25% |
| GS240920C00497500 | 2024-09-19 3:50PM EDT | 497.50 | 7.67 | 6.70 | 8.80 | +6.94 | +950.68% | 216 | 244 | 33.90% |
| GS240920C00500000 | 2024-09-19 3:53PM EDT | 500.00 | 5.27 | 5.50 | 5.75 | +4.82 | +1,071.11% | 1,154 | 1,216 | 23.66% |
| GS240920C00502500 | 2024-09-19 3:54PM EDT | 502.50 | 4.00 | 3.80 | 4.30 | +3.67 | +1,112.12% | 552 | 264 | 24.20% |
| GS240920C00505000 | 2024-09-19 3:59PM EDT | 505.00 | 2.70 | 2.62 | 2.90 | +2.48 | +1,127.27% | 1,086 | 816 | 23.18% |
| GS240920C00507500 | 2024-09-19 3:58PM EDT | 507.50 | 1.70 | 1.57 | 1.74 | +1.47 | +639.13% | 2,636 | 194 | 21.77% |
| GS240920C00510000 | 2024-09-19 3:59PM EDT | 510.00 | 1.03 | 0.95 | 1.17 | +0.93 | +930.00% | 1,473 | 729 | 22.72% |
| GS240920C00512500 | 2024-09-19 3:59PM EDT | 512.50 | 0.60 | 0.56 | 0.70 | +0.49 | +445.45% | 972 | 199 | 22.80% |
| GS240920C00515000 | 2024-09-19 3:38PM EDT | 515.00 | 0.39 | 0.31 | 0.40 | +0.32 | +457.14% | 494 | 1,914 | 22.93% |
| GS240920C00520000 | 2024-09-19 3:59PM EDT | 520.00 | 0.15 | 0.11 | 0.15 | +0.08 | +114.29% | 812 | 1,218 | 24.41% |
| GS240920C00525000 | 2024-09-19 2:42PM EDT | 525.00 | 0.09 | 0.05 | 0.08 | +0.07 | +350.00% | 67 | 641 | 27.34% |
| GS240920C00530000 | 2024-09-19 3:50PM EDT | 530.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 29 | 725 | 30.47% |
| GS240920C00535000 | 2024-09-19 2:48PM EDT | 535.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 94 | 317 | 35.35% |
| GS240920C00540000 | 2024-09-19 1:18PM EDT | 540.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 15 | 220 | 38.87% |
| GS240920C00545000 | 2024-09-19 2:02PM EDT | 545.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 3 | 166 | 44.53% |
| GS240920C00550000 | 2024-09-19 2:38PM EDT | 550.00 | 0.07 | 0.01 | 0.06 | +0.02 | +40.00% | 10 | 1,121 | 50.20% |
| GS240920C00555000 | 2024-09-10 3:48PM EDT | 555.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1 | 97 | 50.39% |
| GS240920C00560000 | 2024-09-19 9:40AM EDT | 560.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 85 | 456 | 52.34% |
| GS240920C00565000 | 2024-09-19 11:03AM EDT | 565.00 | 0.01 | 0.00 | 2.05 | -0.15 | -93.75% | 5 | 11 | 99.76% |
| GS240920C00570000 | 2024-09-11 9:51AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 183 | 53.13% |
| GS240920C00575000 | 2024-09-03 9:40AM EDT | 575.00 | 0.07 | 0.00 | 2.51 | 0.00 | - | 1 | 102 | 116.36% |
| GS240920C00580000 | 2024-09-19 11:37AM EDT | 580.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 65.63% |
| GS240920C00585000 | 2024-09-16 11:02AM EDT | 585.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 92 | 78.52% |
| GS240920C00590000 | 2024-09-17 11:27AM EDT | 590.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 210 | 120.56% |
| GS240920C00595000 | 2024-09-17 11:27AM EDT | 595.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 125.68% |
| GS240920C00600000 | 2024-09-12 3:52PM EDT | 600.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 100 | 162 | 121.97% |
| GS240920C00605000 | 2024-09-17 1:14PM EDT | 605.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 9 | 63 | 149.76% |
| GS240920C00620000 | 2024-09-12 12:17PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 54 | 84.38% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-08-09 1:41PM EDT | 150.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 133 | 602.34% |
| GS240920P00155000 | 2024-09-06 3:15PM EDT | 155.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 729.30% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 594.53% |
| GS240920P00165000 | 2024-07-23 9:30AM EDT | 165.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 692.58% |
| GS240920P00170000 | 2024-07-23 3:38PM EDT | 170.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 50 | 54 | 553.13% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 577.34% |
| GS240920P00180000 | 2024-07-15 12:12PM EDT | 180.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 100 | 249 | 550.78% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 548.44% |
| GS240920P00190000 | 2024-07-30 1:28PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 108 | 491.41% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 31 | 494.53% |
| GS240920P00200000 | 2024-09-06 3:28PM EDT | 200.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 50 | 171 | 580.08% |
| GS240920P00205000 | 2024-07-10 9:30AM EDT | 205.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 50.00% |
| GS240920P00210000 | 2024-07-10 9:30AM EDT | 210.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 50.00% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.74 | 0.82 | 0.00 | - | 1 | 31 | 541.02% |
| GS240920P00220000 | 2024-07-19 12:17PM EDT | 220.00 | 0.22 | 0.00 | 0.24 | 0.00 | - | 3 | 28 | 419.53% |
| GS240920P00225000 | 2024-08-09 12:38PM EDT | 225.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 20 | 248 | 408.59% |
| GS240920P00230000 | 2024-08-09 2:59PM EDT | 230.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 97 | 214 | 398.44% |
| GS240920P00235000 | 2024-09-06 12:04PM EDT | 235.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 486.13% |
| GS240920P00240000 | 2024-08-26 10:02AM EDT | 240.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 74 | 372.66% |
| GS240920P00245000 | 2024-08-02 10:57AM EDT | 245.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 318.75% |
| GS240920P00250000 | 2024-08-02 10:52AM EDT | 250.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 108 | 360.16% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 528.42% |
| GS240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.28 | 0.07 | 0.31 | 0.00 | - | 10 | 210 | 357.42% |
| GS240920P00265000 | 2024-07-22 10:34AM EDT | 265.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 108 | 333.59% |
| GS240920P00270000 | 2024-06-26 3:01PM EDT | 270.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1,133 | 335.16% |
| GS240920P00275000 | 2024-08-05 9:33AM EDT | 275.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| GS240920P00280000 | 2024-08-05 1:29PM EDT | 280.00 | 0.44 | 0.00 | 0.24 | 0.00 | - | 119 | 327 | 304.30% |
| GS240920P00285000 | 2024-08-14 12:07PM EDT | 285.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 108 | 296.88% |
| GS240920P00290000 | 2024-08-14 3:52PM EDT | 290.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 105 | 288.67% |
| GS240920P00295000 | 2024-08-02 9:38AM EDT | 295.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 280.47% |
| GS240920P00300000 | 2024-08-28 2:57PM EDT | 300.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 3 | 536 | 343.46% |
| GS240920P00305000 | 2024-08-05 10:16AM EDT | 305.00 | 1.11 | 0.00 | 0.26 | 0.00 | - | 17 | 269 | 265.63% |
| GS240920P00310000 | 2024-09-10 2:54PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 417 | 203.13% |
| GS240920P00315000 | 2024-07-25 10:47AM EDT | 315.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 5 | 113 | 260.94% |
| GS240920P00320000 | 2024-08-27 2:26PM EDT | 320.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 571 | 305.37% |
| GS240920P00325000 | 2024-08-20 3:24PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 143 | 199.22% |
| GS240920P00330000 | 2024-08-27 9:32AM EDT | 330.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 353 | 198.44% |
| GS240920P00335000 | 2024-09-11 1:58PM EDT | 335.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 541 | 182.81% |
| GS240920P00340000 | 2024-09-11 2:13PM EDT | 340.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 557 | 269.34% |
| GS240920P00345000 | 2024-09-11 9:44AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 227 | 173.44% |
| GS240920P00350000 | 2024-09-18 11:35AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 805 | 146.88% |
| GS240920P00355000 | 2024-08-16 2:47PM EDT | 355.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 84 | 168.75% |
| GS240920P00360000 | 2024-09-18 1:44PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 251 | 137.50% |
| GS240920P00365000 | 2024-09-19 11:36AM EDT | 365.00 | 0.01 | 0.00 | 0.11 | -0.09 | -90.00% | 2 | 134 | 161.72% |
| GS240920P00370000 | 2024-09-16 2:57PM EDT | 370.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,316 | 146.09% |
| GS240920P00375000 | 2024-09-16 10:06AM EDT | 375.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 241 | 1,076 | 142.19% |
| GS240920P00380000 | 2024-09-16 2:58PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 1,122 | 121.88% |
| GS240920P00385000 | 2024-09-16 3:00PM EDT | 385.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 428 | 130.86% |
| GS240920P00390000 | 2024-09-18 10:06AM EDT | 390.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 778 | 152.54% |
| GS240920P00395000 | 2024-09-17 9:44AM EDT | 395.00 | 0.01 | 0.00 | 2.49 | 0.00 | - | 1 | 467 | 195.90% |
| GS240920P00400000 | 2024-09-19 11:36AM EDT | 400.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 1,216 | 104.69% |
| GS240920P00405000 | 2024-09-18 2:28PM EDT | 405.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 180 | 113.28% |
| GS240920P00410000 | 2024-09-17 10:40AM EDT | 410.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 816 | 103.91% |
| GS240920P00415000 | 2024-09-19 9:50AM EDT | 415.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 374 | 89.06% |
| GS240920P00420000 | 2024-09-19 2:38PM EDT | 420.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 35 | 648 | 106.06% |
| GS240920P00425000 | 2024-09-19 11:35AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 378 | 71.88% |
| GS240920P00430000 | 2024-09-19 9:38AM EDT | 430.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 37 | 534 | 74.22% |
| GS240920P00435000 | 2024-09-19 2:25PM EDT | 435.00 | 0.02 | 0.00 | 0.20 | -0.08 | -80.00% | 41 | 1,218 | 85.35% |
| GS240920P00440000 | 2024-09-19 3:42PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 30 | 938 | 62.50% |
| GS240920P00445000 | 2024-09-19 1:58PM EDT | 445.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 211 | 913 | 59.38% |
| GS240920P00450000 | 2024-09-19 2:42PM EDT | 450.00 | 0.01 | 0.01 | 0.23 | -0.10 | -90.91% | 106 | 2,131 | 69.43% |
| GS240920P00455000 | 2024-09-19 1:51PM EDT | 455.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 91 | 797 | 52.34% |
| GS240920P00457500 | 2024-09-19 1:49PM EDT | 457.50 | 0.03 | 0.01 | 0.03 | -0.20 | -86.96% | 87 | 116 | 50.78% |
| GS240920P00460000 | 2024-09-19 2:15PM EDT | 460.00 | 0.02 | 0.01 | 0.04 | -0.24 | -92.31% | 44 | 638 | 50.00% |
| GS240920P00462500 | 2024-09-19 1:31PM EDT | 462.50 | 0.03 | 0.01 | 0.03 | -0.23 | -88.46% | 55 | 130 | 45.70% |
| GS240920P00465000 | 2024-09-19 3:20PM EDT | 465.00 | 0.04 | 0.03 | 0.05 | -0.36 | -90.00% | 83 | 638 | 45.90% |
| GS240920P00467500 | 2024-09-19 12:21PM EDT | 467.50 | 0.04 | 0.02 | 0.28 | -0.51 | -92.73% | 31 | 265 | 50.29% |
| GS240920P00470000 | 2024-09-19 3:49PM EDT | 470.00 | 0.05 | 0.03 | 0.06 | -0.72 | -93.51% | 190 | 713 | 41.41% |
| GS240920P00472500 | 2024-09-19 3:46PM EDT | 472.50 | 0.07 | 0.05 | 0.26 | -1.01 | -93.52% | 56 | 181 | 48.58% |
| GS240920P00475000 | 2024-09-19 1:57PM EDT | 475.00 | 0.06 | 0.05 | 0.38 | -1.34 | -95.71% | 119 | 591 | 48.78% |
| GS240920P00477500 | 2024-09-19 12:24PM EDT | 477.50 | 0.10 | 0.05 | 0.08 | -2.20 | -95.65% | 47 | 285 | 34.47% |
| GS240920P00480000 | 2024-09-19 3:49PM EDT | 480.00 | 0.07 | 0.06 | 0.10 | -2.64 | -97.42% | 425 | 1,705 | 32.72% |
| GS240920P00482500 | 2024-09-19 3:50PM EDT | 482.50 | 0.11 | 0.08 | 0.12 | -3.94 | -97.28% | 101 | 183 | 30.57% |
| GS240920P00485000 | 2024-09-19 3:55PM EDT | 485.00 | 0.13 | 0.11 | 0.15 | -4.17 | -96.98% | 224 | 750 | 28.61% |
| GS240920P00487500 | 2024-09-19 3:59PM EDT | 487.50 | 0.18 | 0.15 | 0.19 | -5.67 | -96.92% | 284 | 109 | 26.56% |
| GS240920P00490000 | 2024-09-19 3:58PM EDT | 490.00 | 0.25 | 0.21 | 0.28 | -7.25 | -96.67% | 1,520 | 502 | 25.27% |
| GS240920P00492500 | 2024-09-19 3:59PM EDT | 492.50 | 0.39 | 0.34 | 0.41 | -4.96 | -92.71% | 675 | 94 | 23.83% |
| GS240920P00495000 | 2024-09-19 3:59PM EDT | 495.00 | 0.59 | 0.53 | 0.64 | -10.71 | -94.78% | 1,796 | 289 | 22.79% |
| GS240920P00497500 | 2024-09-19 3:52PM EDT | 497.50 | 1.05 | 0.88 | 1.00 | -7.05 | -87.04% | 419 | 87 | 21.80% |
| GS240920P00500000 | 2024-09-19 3:59PM EDT | 500.00 | 1.55 | 1.35 | 1.59 | -13.95 | -90.00% | 1,293 | 1,437 | 21.19% |
| GS240920P00502500 | 2024-09-19 3:57PM EDT | 502.50 | 2.31 | 2.19 | 2.47 | -14.44 | -86.21% | 163 | 60 | 20.79% |
| GS240920P00505000 | 2024-09-19 3:59PM EDT | 505.00 | 3.58 | 3.30 | 3.60 | -22.22 | -86.12% | 222 | 106 | 20.00% |
| GS240920P00507500 | 2024-09-19 3:54PM EDT | 507.50 | 5.25 | 4.80 | 5.35 | -12.74 | -70.82% | 26 | 20 | 21.33% |
| GS240920P00510000 | 2024-09-19 1:50PM EDT | 510.00 | 5.99 | 5.25 | 7.70 | -35.21 | -85.46% | 5 | 4 | 25.76% |
| GS240920P00512500 | 2024-09-19 1:30PM EDT | 512.50 | 9.44 | 7.30 | 10.45 | -13.01 | -57.95% | 1 | 0 | 33.02% |
| GS240920P00515000 | 2024-09-19 3:20PM EDT | 515.00 | 11.60 | 10.60 | 12.00 | -34.45 | -74.81% | 26 | 0 | 28.49% |
| GS240920P00520000 | 2024-09-13 3:00PM EDT | 520.00 | 41.25 | 15.45 | 16.80 | 0.00 | - | 6 | 1 | 33.79% |
| GS240920P00525000 | 2024-09-12 3:38PM EDT | 525.00 | 52.85 | 20.55 | 22.50 | 0.00 | - | 2 | 0 | 50.66% |
| GS240920P00530000 | 2024-09-10 3:41PM EDT | 530.00 | 63.49 | 24.15 | 27.65 | 0.00 | - | 4 | 0 | 60.33% |
| GS240920P00535000 | 2024-08-05 12:08PM EDT | 535.00 | 76.05 | 42.50 | 46.65 | 0.00 | - | 2 | 0 | 170.19% |
| GS240920P00540000 | 2024-09-04 1:09PM EDT | 540.00 | 47.41 | 32.85 | 39.00 | 0.00 | - | 18 | 0 | 91.70% |
| GS240920P00545000 | 2024-09-03 3:47PM EDT | 545.00 | 59.17 | 37.80 | 43.65 | 0.00 | - | 9 | 0 | 95.43% |
| GS240920P00550000 | 2024-09-13 3:39PM EDT | 550.00 | 70.93 | 42.65 | 48.75 | 0.00 | - | 1 | 0 | 104.10% |
| GS240920P00555000 | 2024-09-13 3:39PM EDT | 555.00 | 75.95 | 48.95 | 53.70 | 0.00 | - | - | - | 62.11% |
| GS240920P00570000 | 2024-08-30 3:37PM EDT | 570.00 | 61.27 | 62.80 | 68.60 | 0.00 | - | 1 | 0 | 129.93% |
| GS240920P00575000 | 2024-08-30 3:37PM EDT | 575.00 | 66.29 | 67.80 | 73.25 | 0.00 | - | 1 | 0 | 131.08% |
| GS240920P00590000 | 2024-08-30 11:32AM EDT | 590.00 | 84.80 | 82.65 | 90.10 | 0.00 | - | 1 | 0 | 97.85% |
| GS240920P00600000 | 2024-08-30 11:32AM EDT | 600.00 | 94.80 | 92.70 | 100.05 | 0.00 | - | 1 | 0 | 106.74% |
| GS240920P00605000 | 2024-08-30 3:37PM EDT | 605.00 | 96.11 | 97.30 | 104.45 | 0.00 | - | 1 | 0 | 186.50% |
| GS240920P00620000 | 2024-08-30 3:37PM EDT | 620.00 | 111.13 | 112.60 | 120.05 | 0.00 | - | 1 | 0 | 119.14% |
