Marchés français ouverture 3 h 4 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
334,68+0,01 (+0,00 %)
À la clôture : 04:00PM EDT
335,72 +1,04 (+0,31 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220916C001450002022-07-20 11:48AM EDT145.00175.05189.30191.750.00-22129.83%
GS220916C001500002022-06-28 9:30AM EDT150.00157.51172.65178.200.00-150.00%
GS220916C001850002022-05-02 1:46PM EDT185.00121.45136.20140.700.00-200.00%
GS220916C001950002022-06-17 10:15AM EDT195.0088.80105.35107.950.00-110.00%
GS220916C002000002022-07-22 3:47PM EDT200.00124.55134.35136.250.00-1879.96%
GS220916C002100002022-06-28 9:30AM EDT210.0098.62112.95118.500.00-170.00%
GS220916C002200002022-07-21 10:02AM EDT220.00105.92114.45116.150.00-2966.82%
GS220916C002250002022-07-12 3:09PM EDT225.0070.90109.55111.300.00-21265.75%
GS220916C002300002022-08-05 9:48AM EDT230.00102.03102.85106.100.00-102570.85%
GS220916C002350002022-07-13 10:09AM EDT235.0056.1599.45101.000.00-11056.40%
GS220916C002400002022-08-05 9:48AM EDT240.0092.1094.4596.950.00-103259.94%
GS220916C002450002022-07-14 3:35PM EDT245.0042.1089.6091.000.00-1251.76%
GS220916C002500002022-07-26 11:10AM EDT250.0074.1484.6086.050.00-17457.13%
GS220916C002550002022-07-27 2:41PM EDT255.0069.3879.7081.100.00-2654.37%
GS220916C002600002022-08-05 1:29PM EDT260.0075.5074.7076.200.00-12652.03%
GS220916C002650002022-08-03 10:10AM EDT265.0068.3869.9570.950.00-11346.90%
GS220916C002700002022-08-08 9:31AM EDT270.0067.9865.0566.25+2.28+3.47%63646.09%
GS220916C002750002022-08-05 9:48AM EDT275.0057.7460.1561.500.00-51544.61%
GS220916C002800002022-08-08 11:05AM EDT280.0059.3055.3056.80+3.15+5.61%422443.16%
GS220916C002850002022-08-05 12:37PM EDT285.0049.8050.3551.500.00-2949038.28%
GS220916C002900002022-08-08 12:16PM EDT290.0046.9745.7046.90-0.18-0.38%136737.20%
GS220916C002950002022-08-08 3:52PM EDT295.0041.9540.7541.90+0.95+2.32%121733.94%
GS220916C003000002022-08-08 12:17PM EDT300.0037.9636.6537.35+0.68+1.82%853732.58%
GS220916C003050002022-08-08 3:52PM EDT305.0032.9232.2532.85+2.62+8.65%410331.06%
GS220916C003100002022-08-08 11:10AM EDT310.0031.0027.9028.50+2.40+8.39%771629.66%
GS220916C003150002022-08-08 1:59PM EDT315.0025.5923.8524.30+1.45+6.01%715328.28%
GS220916C003200002022-08-08 3:53PM EDT320.0020.2119.9020.45-0.01-0.05%750527.35%
GS220916C003250002022-08-08 3:49PM EDT325.0017.1216.3516.90+0.62+3.76%2445126.54%
GS220916C003300002022-08-08 3:57PM EDT330.0013.1913.0513.60-0.56-4.07%61,22425.62%
GS220916C003350002022-08-08 3:38PM EDT335.0010.9010.2010.65+0.30+2.83%3375424.76%
GS220916C003400002022-08-08 3:37PM EDT340.008.457.758.10-0.05-0.59%862,45023.98%
GS220916C003450002022-08-08 3:02PM EDT345.006.055.706.00+0.05+0.83%4153423.37%
GS220916C003500002022-08-08 3:02PM EDT350.004.404.054.35-0.10-2.22%353,12222.94%
GS220916C003550002022-08-08 2:29PM EDT355.003.052.833.050.00-2071822.53%
GS220916C003600002022-08-08 2:16PM EDT360.002.141.942.11-0.01-0.47%731,81922.32%
GS220916C003650002022-08-08 3:55PM EDT365.001.351.281.40+0.03+2.27%1332822.03%
GS220916C003700002022-08-08 1:55PM EDT370.001.010.850.95+0.17+20.24%141,66122.07%
GS220916C003750002022-08-08 3:18PM EDT375.000.580.520.64+0.05+9.43%5654622.17%
GS220916C003800002022-08-08 10:11AM EDT380.000.450.320.54+0.15+50.00%21,71023.32%
GS220916C003850002022-08-01 2:45PM EDT385.000.190.160.490.00-51724.73%
GS220916C003900002022-08-08 12:13PM EDT390.000.190.110.25-0.01-5.00%593223.63%
GS220916C004000002022-08-08 11:05AM EDT400.000.100.030.140.00-3053224.66%
GS220916C004050002022-07-19 12:55PM EDT405.000.090.020.290.00--129.05%
GS220916C004100002022-08-05 10:53AM EDT410.000.080.010.150.00-122727.83%
GS220916C004200002022-08-05 11:17AM EDT420.000.050.000.100.00-211629.10%
GS220916C004300002022-08-02 10:10AM EDT430.000.100.000.260.00-15635.89%
GS220916C004400002022-05-31 3:40PM EDT440.000.300.030.280.00-23139.04%
GS220916C004500002022-07-08 9:30AM EDT450.000.100.000.300.00-218442.14%
GS220916C004600002022-06-24 10:37AM EDT460.000.040.000.200.00-20021742.33%
GS220916C004700002022-06-24 10:37AM EDT470.000.040.000.200.00-2007944.78%
GS220916C004800002022-06-22 3:46PM EDT480.000.050.000.200.00-4001147.12%
GS220916C004900002022-02-24 2:07PM EDT490.001.240.240.720.00-1155.64%
GS220916C005000002022-07-22 11:28AM EDT500.000.020.000.230.00-734852.54%
GS220916C005100002022-06-10 3:59PM EDT510.000.060.000.200.00-505453.81%
GS220916C005200002022-07-11 11:09AM EDT520.000.030.000.230.00-7013352.44%
GS220916C005300002022-01-24 11:15AM EDT530.001.100.501.150.00-1170.41%
GS220916C005400002022-06-30 3:08PM EDT540.000.050.000.040.00-15350.78%
GS220916C005500002022-04-26 10:16AM EDT550.000.180.010.220.00-5658.20%
GS220916C005600002022-04-20 1:38PM EDT560.000.170.000.240.00-655960.35%
GS220916C005700002022-01-10 10:53AM EDT570.002.750.011.500.00-1178.25%
GS220916C005800002022-05-05 3:27PM EDT580.000.080.000.290.00-10065.14%
GS220916C005900002022-08-05 9:30AM EDT590.000.300.000.230.00-250665.23%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220916P001450002022-07-18 1:01PM EDT145.000.100.000.240.00-160134100.20%
GS220916P001500002022-07-28 10:19AM EDT150.000.020.000.240.00-47396.29%
GS220916P001550002022-08-01 1:42PM EDT155.000.030.000.240.00-588692.58%
GS220916P001600002022-06-08 12:54PM EDT160.000.350.120.460.00-142799.12%
GS220916P001650002022-07-19 10:02AM EDT165.000.100.000.240.00-17485.55%
GS220916P001700002022-08-02 9:34AM EDT170.000.080.000.050.00-7525470.31%
GS220916P001750002022-07-20 9:30AM EDT175.000.250.010.100.00-110872.66%
GS220916P001800002022-07-11 12:21PM EDT180.000.470.000.250.00-11576.17%
GS220916P001850002022-07-14 12:20PM EDT185.000.920.000.250.00-47173.05%
GS220916P001900002022-08-05 10:45AM EDT190.000.030.000.250.00-195570.02%
GS220916P001950002022-08-08 11:09AM EDT195.000.080.050.11+0.02+33.33%8511163.87%
GS220916P002000002022-08-03 2:24PM EDT200.000.080.010.150.00-467061.04%
GS220916P002050002022-07-21 10:35AM EDT205.000.370.010.200.00-102060.16%
GS220916P002100002022-08-08 10:40AM EDT210.000.160.030.23-0.04-20.00%315258.89%
GS220916P002150002022-08-02 12:55PM EDT215.000.200.040.300.00-144458.11%
GS220916P002200002022-08-04 2:01PM EDT220.000.260.050.310.00-1523455.76%
GS220916P002250002022-08-02 9:30AM EDT225.000.380.060.320.00-207153.47%
GS220916P002300002022-08-08 10:35AM EDT230.000.220.090.34-0.02-8.33%315351.66%
GS220916P002350002022-08-05 1:43PM EDT235.000.250.090.350.00-14652.59%
GS220916P002400002022-07-28 11:35AM EDT240.000.710.110.450.00-151351.86%
GS220916P002450002022-08-04 11:19AM EDT245.000.540.140.510.00-69150.10%
GS220916P002500002022-08-05 11:00AM EDT250.000.500.260.570.00-469648.19%
GS220916P002550002022-08-08 11:09AM EDT255.000.440.350.51-0.25-36.23%210544.53%
GS220916P002600002022-08-08 2:58PM EDT260.000.550.520.61-0.22-28.57%2480343.19%
GS220916P002650002022-08-08 1:24PM EDT265.000.650.600.70-0.34-34.34%312441.49%
GS220916P002700002022-08-08 3:14PM EDT270.000.780.690.88-0.12-13.33%81,10840.54%
GS220916P002750002022-08-08 2:22PM EDT275.000.950.931.02-0.18-15.93%1040338.92%
GS220916P002800002022-08-08 2:51PM EDT280.001.191.151.25-0.16-11.85%991,12437.74%
GS220916P002850002022-08-08 3:55PM EDT285.001.471.421.52-0.13-8.12%717136.52%
GS220916P002900002022-08-08 3:14PM EDT290.001.801.771.88-0.20-10.00%3467535.47%
GS220916P002950002022-08-08 3:35PM EDT295.002.182.182.31-0.24-9.92%2660034.37%
GS220916P003000002022-08-08 3:35PM EDT300.002.682.712.85-0.29-9.76%562,32033.33%
GS220916P003050002022-08-08 12:33PM EDT305.003.303.353.55-0.35-9.59%2743032.43%
GS220916P003100002022-08-08 2:01PM EDT310.003.974.104.30-0.55-12.17%891,42531.21%
GS220916P003150002022-08-08 3:17PM EDT315.005.255.105.35-0.08-1.50%6134530.40%
GS220916P003200002022-08-08 2:55PM EDT320.006.506.306.60-0.25-3.70%331,53729.54%
GS220916P003250002022-08-08 3:44PM EDT325.007.677.858.20-0.63-7.59%4757928.95%
GS220916P003300002022-08-08 2:48PM EDT330.009.729.6010.00-0.39-3.86%632,10728.16%
GS220916P003350002022-08-08 3:44PM EDT335.0011.5711.8012.20-0.43-3.58%8120427.59%
GS220916P003400002022-08-08 12:32PM EDT340.0014.2214.3514.90-2.98-17.33%101,21727.41%
GS220916P003450002022-08-05 11:23AM EDT345.0018.3517.3517.800.00-32326.95%
GS220916P003500002022-08-08 11:36AM EDT350.0019.9020.7521.30-1.31-6.18%288727.20%
GS220916P003550002022-08-08 11:39AM EDT355.0024.4024.4025.45-0.60-2.40%33828.50%
GS220916P003600002022-08-03 12:11PM EDT360.0030.2528.5029.250.00-259428.29%
GS220916P003650002022-08-08 10:27AM EDT365.0030.3532.9033.55-4.40-12.66%1128.99%
GS220916P003700002022-07-27 1:53PM EDT370.0051.2037.1538.450.00-215531.38%
GS220916P003750002022-08-01 9:44AM EDT375.0045.8342.1043.150.00--132.89%
GS220916P003800002022-07-29 10:45AM EDT380.0047.4046.9547.850.00-120334.16%
GS220916P003900002022-06-27 9:54AM EDT390.0089.7470.0570.850.00-338077.14%
GS220916P004000002022-06-27 9:54AM EDT400.0099.6479.7081.050.00-37582.72%
GS220916P004100002022-05-12 1:24PM EDT410.00115.54121.85124.450.00-160167.19%
GS220916P004200002022-06-06 9:38AM EDT420.0098.40125.55128.400.00-332158.72%
GS220916P004300002022-06-01 2:14PM EDT430.00110.03130.80133.150.00-37152.50%
GS220916P004400002022-05-31 3:40PM EDT440.00112.16142.80145.450.00-24162.82%
GS220916P004500002022-06-14 9:42AM EDT450.00165.000.000.000.00-210.00%
GS220916P004600002022-05-18 3:51PM EDT460.00155.80178.10181.350.00-10209.19%
GS220916P004700002022-05-18 3:51PM EDT470.00165.87188.05191.750.00-11214.35%
GS220916P005300002021-12-15 4:06PM EDT530.00149.25153.95156.750.00--20.00%
GS220916P005900002022-07-15 2:03PM EDT590.00295.45255.30258.650.00--393.41%