La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
354,12+2,45 (+0,70 %)
À partir de 03:22PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220819C001450002022-07-18 10:17AM EDT145.00158.65208.05209.300.00-11243.75%
GS220819C001500002022-07-14 10:33AM EDT150.00131.93203.10204.400.00-12248.24%
GS220819C002000002022-07-18 12:57PM EDT200.0099.62153.20154.300.00-26161.13%
GS220819C002050002022-06-17 10:21AM EDT205.0077.0094.6097.750.00-110.00%
GS220819C002150002022-07-07 2:46PM EDT215.0084.12119.25120.550.00--50.00%
GS220819C002200002022-08-01 3:57PM EDT220.00112.69133.30134.200.00-11123.83%
GS220819C002250002022-07-12 10:25AM EDT225.0073.12125.40128.950.00-550.00%
GS220819C002350002022-07-19 12:05PM EDT235.0082.10118.25119.150.00-806096.09%
GS220819C002400002022-08-12 12:18PM EDT240.00112.52113.40114.25+57.27+103.66%313109.18%
GS220819C002450002022-07-25 9:50AM EDT245.0081.28108.25109.300.00-12108.40%
GS220819C002500002022-08-05 9:30AM EDT250.0080.78103.20104.250.00-11598.63%
GS220819C002550002022-07-14 11:15AM EDT255.0030.0098.3099.300.00-1297.85%
GS220819C002600002022-08-12 11:30AM EDT260.0092.3293.2594.25+28.55+44.77%103288.67%
GS220819C002650002022-07-14 11:15AM EDT265.0022.5088.2089.150.00-1269.92%
GS220819C002700002022-07-27 3:28PM EDT270.0056.1983.3084.100.00-5150.00%
GS220819C002750002022-07-29 9:40AM EDT275.0056.6078.1579.300.00-41777.64%
GS220819C002775002022-07-18 9:49AM EDT277.5031.9575.8576.800.00-2275.20%
GS220819C002800002022-08-10 3:36PM EDT280.0068.5573.2574.150.00-24157.81%
GS220819C002825002022-07-21 1:31PM EDT282.5044.3570.7571.700.00-3262.89%
GS220819C002850002022-08-03 11:29AM EDT285.0048.2068.3069.150.00-313453.91%
GS220819C002875002022-07-29 2:51PM EDT287.5047.7565.8066.900.00-2270.12%
GS220819C002900002022-08-12 12:13PM EDT290.0062.6663.5564.25-0.37-0.59%1219960.25%
GS220819C002925002022-07-21 12:12PM EDT292.5035.6560.8561.800.00-1360.74%
GS220819C002950002022-08-12 10:36AM EDT295.0056.4958.3559.35-3.13-5.25%112960.64%
GS220819C002975002022-07-25 3:14PM EDT297.5028.9455.7556.750.00-2353.42%
GS220819C003000002022-08-12 12:20PM EDT300.0052.5953.5054.05-1.57-2.90%46380.00%
GS220819C003025002022-08-08 11:39AM EDT302.5034.3150.7551.750.00-13348.93%
GS220819C003050002022-08-12 2:59PM EDT305.0048.7048.5049.00+5.45+12.60%513740.00%
GS220819C003075002022-08-12 12:54PM EDT307.5045.5045.9546.75+16.67+57.82%1111844.43%
GS220819C003100002022-08-12 12:58PM EDT310.0043.0843.5044.20-0.62-1.42%644639.36%
GS220819C003125002022-08-10 12:48PM EDT312.5035.2541.0041.550.00-10500.00%
GS220819C003150002022-08-12 2:32PM EDT315.0038.7038.5539.05+1.70+4.59%254890.00%
GS220819C003175002022-08-12 2:29PM EDT317.5036.1436.2036.70+5.14+16.58%4013033.11%
GS220819C003200002022-08-12 2:28PM EDT320.0033.6233.5534.30-0.47-1.38%1331,01235.25%
GS220819C003225002022-08-12 11:01AM EDT322.5029.1031.1031.60+3.82+15.11%15250.00%
GS220819C003250002022-08-12 2:55PM EDT325.0028.7128.8029.25+0.96+3.46%1599929.00%
GS220819C003275002022-08-12 11:53AM EDT327.5024.7426.1526.70+2.39+10.69%25524.81%
GS220819C003300002022-08-12 3:04PM EDT330.0023.9323.7524.35+0.91+3.95%2442,21927.25%
GS220819C003325002022-08-11 10:06AM EDT332.5022.6821.3521.950.00-48926.78%
GS220819C003350002022-08-12 2:56PM EDT335.0018.9918.9019.50+0.59+3.21%8287525.00%
GS220819C003375002022-08-12 2:16PM EDT337.5016.2016.5016.95+0.25+1.57%121821.63%
GS220819C003400002022-08-12 2:54PM EDT340.0014.5514.3514.90+1.28+9.65%1011,30024.02%
GS220819C003425002022-08-12 12:12PM EDT342.5011.3012.0512.55-0.61-5.12%1714022.19%
GS220819C003450002022-08-12 2:48PM EDT345.0010.409.9510.50+0.62+6.34%6665622.07%
GS220819C003475002022-08-12 12:51PM EDT347.507.648.058.45-0.31-3.90%2544521.05%
GS220819C003500002022-08-12 3:07PM EDT350.006.506.406.65+0.17+2.69%4151,29720.56%
GS220819C003525002022-08-12 3:04PM EDT352.504.704.755.00-0.04-0.84%11115019.83%
GS220819C003550002022-08-12 3:04PM EDT355.003.373.303.55+0.14+4.33%39786718.97%
GS220819C003575002022-08-12 2:44PM EDT357.502.412.212.35-0.13-5.12%5233318.09%
GS220819C003600002022-08-12 2:50PM EDT360.001.501.391.50-0.15-9.09%7571,89417.65%
GS220819C003650002022-08-12 2:46PM EDT365.000.550.470.55-0.21-27.63%1,20364617.42%
GS220819C003700002022-08-12 3:04PM EDT370.000.180.150.19-0.12-40.00%33088117.80%
GS220819C003750002022-08-12 11:57AM EDT375.000.100.020.10-0.04-28.57%278319.73%
GS220819C003800002022-08-12 1:52PM EDT380.000.020.010.04-0.03-60.00%52620.61%
GS220819C003850002022-08-11 3:17PM EDT385.000.030.000.050.00-27124.61%
GS220819C003900002022-08-03 3:34PM EDT390.000.060.000.110.00-1231.06%
GS220819C004000002022-07-29 10:25AM EDT400.000.090.000.050.00-5634.18%
GS220819C004200002022-08-05 11:49AM EDT420.000.070.000.210.00-1150.10%
GS220819C004250002022-07-13 11:43AM EDT425.000.060.000.140.00-61050.59%
GS220819C004400002022-07-18 10:58AM EDT440.000.030.000.210.00--261.72%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220819P001450002022-07-28 1:34PM EDT145.000.010.000.030.00-1269192.19%
GS220819P001500002022-07-15 10:05AM EDT150.000.060.000.030.00-1015184.38%
GS220819P001550002022-06-22 3:17PM EDT155.000.270.000.170.00--1209.38%
GS220819P001600002022-07-28 9:30AM EDT160.000.010.000.070.00-1592185.16%
GS220819P001650002022-07-18 12:32PM EDT165.000.050.000.080.00--2180.47%
GS220819P001700002022-07-14 2:46PM EDT170.000.200.000.070.00-418171.88%
GS220819P001750002022-08-04 1:50PM EDT175.000.020.000.030.00-53116153.13%
GS220819P001800002022-07-21 11:03AM EDT180.000.050.000.040.00-20143151.56%
GS220819P001850002022-07-26 2:23PM EDT185.000.040.000.050.00-112148.44%
GS220819P001900002022-08-11 12:54PM EDT190.000.010.000.070.00-30305146.88%
GS220819P001950002022-08-02 3:42PM EDT195.000.030.000.090.00-7109144.53%
GS220819P002000002022-08-12 11:29AM EDT200.000.010.000.030.00-18286126.56%
GS220819P002050002022-08-12 12:49PM EDT205.000.010.000.01-0.03-75.00%97165109.38%
GS220819P002100002022-08-09 9:45AM EDT210.000.010.000.030.00-10106115.63%
GS220819P002150002022-08-12 12:41PM EDT215.000.010.000.03-0.01-50.00%25213110.94%
GS220819P002200002022-08-12 2:54PM EDT220.000.010.000.02-0.01-50.00%1342103.13%
GS220819P002250002022-08-09 2:47PM EDT225.000.020.010.030.00-24581103.91%
GS220819P002300002022-08-12 2:05PM EDT230.000.020.000.030.00-21,41396.88%
GS220819P002350002022-08-12 3:03PM EDT235.000.010.000.03-0.02-66.67%554192.19%
GS220819P002400002022-08-11 12:37PM EDT240.000.020.000.030.00-133487.50%
GS220819P002450002022-08-11 1:34PM EDT245.000.130.010.02+0.11+550.00%219383.59%
GS220819P002500002022-08-12 12:34PM EDT250.000.010.000.02-0.03-75.00%3846876.56%
GS220819P002550002022-08-12 11:07AM EDT255.000.020.010.030.00-1631577.34%
GS220819P002600002022-08-12 10:24AM EDT260.000.030.000.030.00-198971.09%
GS220819P002650002022-08-11 11:41AM EDT265.000.040.010.030.00-361,49068.75%
GS220819P002700002022-08-12 10:47AM EDT270.000.030.010.03-0.01-25.00%21,40464.84%
GS220819P002725002022-08-12 10:47AM EDT272.500.030.000.03-0.03-50.00%21360.94%
GS220819P002750002022-08-12 12:10PM EDT275.000.010.000.02-0.03-75.00%838057.03%
GS220819P002775002022-08-09 2:44PM EDT277.500.110.010.020.00-4046457.03%
GS220819P002800002022-08-12 12:06PM EDT280.000.020.010.02-0.02-50.00%377755.08%
GS220819P002825002022-08-04 12:47PM EDT282.500.270.020.030.00-207955.86%
GS220819P002850002022-08-12 2:29PM EDT285.000.020.020.03-0.02-50.00%2257153.91%
GS220819P002875002022-08-12 10:51AM EDT287.500.030.020.03-0.01-25.00%1511451.95%
GS220819P002900002022-08-12 12:34PM EDT290.000.020.020.04-0.03-60.00%953150.78%
GS220819P002925002022-08-12 2:09PM EDT292.500.030.020.04-0.13-81.25%811250.39%
GS220819P002950002022-08-12 1:05PM EDT295.000.030.020.04-0.02-40.00%3599448.44%
GS220819P002975002022-08-12 11:50AM EDT297.500.060.020.04-0.03-33.33%1716746.48%
GS220819P003000002022-08-12 1:58PM EDT300.000.030.020.05-0.04-57.14%1264945.51%
GS220819P003025002022-08-12 11:57AM EDT302.500.050.030.05-0.05-50.00%377243.56%
GS220819P003050002022-08-12 2:15PM EDT305.000.040.030.05-0.03-42.86%3141241.41%
GS220819P003075002022-08-12 2:27PM EDT307.500.050.030.08-0.04-44.44%921241.90%
GS220819P003100002022-08-12 1:47PM EDT310.000.050.030.06-0.05-50.00%948038.28%
GS220819P003125002022-08-12 2:27PM EDT312.500.070.040.06-0.10-58.82%1361136.33%
GS220819P003150002022-08-12 2:44PM EDT315.000.040.040.08-0.08-66.67%3895035.55%
GS220819P003175002022-08-12 11:41AM EDT317.500.090.050.07-0.07-43.75%1436232.81%
GS220819P003200002022-08-12 2:54PM EDT320.000.070.070.08-0.08-53.33%661,18631.35%
GS220819P003225002022-08-12 1:13PM EDT322.500.100.070.08-0.29-74.36%88829.30%
GS220819P003250002022-08-12 2:25PM EDT325.000.100.090.10-0.21-67.74%3145728.03%
GS220819P003275002022-08-12 1:21PM EDT327.500.140.120.14-0.26-65.00%32121827.34%
GS220819P003300002022-08-12 3:01PM EDT330.000.190.160.18-0.30-61.22%44059426.17%
GS220819P003325002022-08-12 2:56PM EDT332.500.250.220.27-0.40-61.54%15318425.78%
GS220819P003350002022-08-12 3:05PM EDT335.000.340.320.33-0.47-58.02%15032924.32%
GS220819P003375002022-08-12 3:07PM EDT337.500.470.430.47-0.56-54.37%12516223.63%
GS220819P003400002022-08-12 3:06PM EDT340.000.680.660.69-0.80-54.05%34244423.21%
GS220819P003425002022-08-12 2:28PM EDT342.501.020.930.98-0.86-45.74%8915822.63%
GS220819P003450002022-08-12 2:52PM EDT345.001.341.341.38-1.10-45.08%34580922.11%
GS220819P003475002022-08-12 2:57PM EDT347.501.941.781.94-1.09-35.97%22835021.70%
GS220819P003500002022-08-12 3:06PM EDT350.002.552.552.63-1.55-37.80%2,45843721.11%
GS220819P003550002022-08-12 2:57PM EDT355.004.704.404.75-1.42-23.20%7514420.53%
GS220819P003600002022-08-12 2:43PM EDT360.007.307.457.80-2.02-21.67%244520.06%
GS220819P003650002022-08-12 12:41PM EDT365.0012.6111.5512.00+0.19+1.53%10222.07%
GS220819P003750002022-08-11 2:11PM EDT375.0021.3721.1521.700.00-1130.76%
GS220819P003800002022-08-02 10:15AM EDT380.0052.0225.9526.700.00-2035.77%
GS220819P004000002022-07-29 10:25AM EDT400.0066.5645.9046.750.00-10054.59%
GS220819P004100002022-07-22 9:52AM EDT410.0085.4056.0056.850.00-1057.28%