Marchés français ouverture 2 h 25 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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221021C001500002022-08-03 10:00AM EDT150.00182.60183.85186.750.00-1086.43%
GS221021C001750002022-08-02 3:45PM EDT175.00154.61158.05161.300.00-5084.23%
GS221021C001850002022-06-17 10:16AM EDT185.0098.70115.60118.300.00-110.00%
GS221021C001950002022-06-17 10:21AM EDT195.0088.00105.75108.400.00-110.00%
GS221021C002000002022-07-21 11:11AM EDT200.00124.30134.25136.150.00-1056.42%
GS221021C002100002022-07-21 11:11AM EDT210.00114.42122.85126.700.00-1066.43%
GS221021C002200002022-06-29 3:02PM EDT220.0087.10113.50115.100.00--245.56%
GS221021C002300002022-06-17 3:31PM EDT230.0060.8072.7074.800.00-3130.00%
GS221021C002400002022-06-27 11:20AM EDT240.0067.0085.6587.100.00-110.00%
GS221021C002500002022-07-15 1:51PM EDT250.0051.4585.3087.700.00-6050.17%
GS221021C002600002022-04-21 9:31AM EDT260.0090.5254.4557.150.00-130.00%
GS221021C002650002022-07-13 1:42PM EDT265.0036.3070.9572.550.00-1041.72%
GS221021C002700002022-08-08 9:31AM EDT270.0069.0866.3067.70+2.38+3.57%6039.77%
GS221021C002750002022-07-21 9:38AM EDT275.0054.0061.6562.800.00-1037.59%
GS221021C002800002022-08-01 10:26AM EDT280.0056.4657.3057.950.00-1035.57%
GS221021C002850002022-08-03 3:47PM EDT285.0052.7252.8053.850.00-2035.80%
GS221021C002900002022-08-05 11:48AM EDT290.0048.1048.5049.100.00-1033.84%
GS221021C002950002022-08-08 11:14AM EDT295.0047.3244.2045.15+2.32+5.16%8033.84%
GS221021C003000002022-08-05 1:51PM EDT300.0040.0539.9540.950.00-306032.89%
GS221021C003050002022-08-05 2:29PM EDT305.0036.2335.7536.800.00-3031.80%
GS221021C003100002022-08-05 3:53PM EDT310.0032.4732.1032.850.00-1030.88%
GS221021C003150002022-08-05 10:58AM EDT315.0029.9728.4029.300.00-1030.45%
GS221021C003200002022-08-08 3:25PM EDT320.0025.7925.2025.70+0.44+1.74%15029.58%
GS221021C003250002022-08-08 11:39AM EDT325.0022.6521.9022.50+0.35+1.57%9029.10%
GS221021C003300002022-08-08 12:51PM EDT330.0020.3018.6519.30+1.40+7.41%4028.25%
GS221021C003350002022-08-08 2:44PM EDT335.0016.4516.0016.500.00-8027.71%
GS221021C003400002022-08-08 3:57PM EDT340.0013.5213.5013.95-0.43-3.08%26027.20%
GS221021C003450002022-08-08 2:56PM EDT345.0011.6511.2011.65+0.35+3.10%16026.70%
GS221021C003500002022-08-08 3:58PM EDT350.009.409.059.60+0.10+1.08%91026.22%
GS221021C003550002022-08-08 3:34PM EDT355.007.887.457.80+0.41+5.49%9025.75%
GS221021C003600002022-08-08 3:52PM EDT360.006.205.956.35+0.05+0.81%41025.52%
GS221021C003650002022-08-08 12:51PM EDT365.005.454.705.00+0.55+11.22%8025.05%
GS221021C003700002022-08-08 1:54PM EDT370.004.203.703.95+0.40+10.53%56024.79%
GS221021C003750002022-08-08 3:52PM EDT375.003.052.903.15+0.14+4.81%5024.73%
GS221021C003800002022-08-08 1:34PM EDT380.002.502.232.38+0.15+6.38%67024.33%
GS221021C003850002022-08-03 1:05PM EDT385.001.651.721.840.00-4024.22%
GS221021C003900002022-08-08 10:14AM EDT390.001.521.311.45+0.12+8.57%19024.28%
GS221021C003950002022-08-03 11:03AM EDT395.000.850.991.150.00-1024.41%
GS221021C004000002022-08-05 3:53PM EDT400.000.710.740.870.00-1024.32%
GS221021C004050002022-08-05 10:18AM EDT405.000.640.390.980.00-2026.26%
GS221021C004100002022-08-05 10:18AM EDT410.000.510.240.800.00-2026.47%
GS221021C004150002022-08-05 10:18AM EDT415.000.390.180.680.00-2026.87%
GS221021C004200002022-08-05 10:18AM EDT420.000.340.140.610.00-2027.52%
GS221021C004250002022-08-05 10:18AM EDT425.000.260.110.560.00-2028.25%
GS221021C004300002022-08-05 10:17AM EDT430.000.230.090.520.00-2029.00%
GS221021C004350002022-08-05 10:17AM EDT435.000.220.070.480.00-2029.69%
GS221021C004400002022-08-05 10:17AM EDT440.000.170.060.460.00-2030.54%
GS221021C004450002022-08-05 10:17AM EDT445.000.190.050.440.00-2031.35%
GS221021C004500002022-08-05 10:19AM EDT450.000.140.040.420.00-2032.13%
GS221021C004550002022-08-05 10:19AM EDT455.000.170.040.400.00-2032.89%
GS221021C004600002022-08-05 10:19AM EDT460.000.140.030.390.00-2033.72%
GS221021C004650002022-08-05 10:19AM EDT465.000.100.030.370.00-2034.40%
GS221021C004700002022-08-05 10:19AM EDT470.000.090.030.360.00-2035.18%
GS221021C004800002022-08-05 10:18AM EDT480.000.140.030.200.00-2034.23%
GS221021C004900002022-08-05 10:19AM EDT490.000.090.020.340.00-2038.45%
GS221021C005000002022-08-05 10:19AM EDT500.000.070.020.310.00-2039.65%
GS221021C005200002022-08-05 10:19AM EDT520.000.110.010.310.00-2042.87%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221021P001450002022-08-05 12:54PM EDT145.000.170.000.390.00-2076.86%
GS221021P001500002022-08-05 12:54PM EDT150.000.130.040.400.00-2075.10%
GS221021P001550002022-08-02 2:16PM EDT155.000.200.010.410.00-2071.78%
GS221021P001600002022-08-05 12:54PM EDT160.000.160.010.420.00-2069.24%
GS221021P001650002022-08-05 12:54PM EDT165.000.180.010.440.00-2066.99%
GS221021P001700002022-08-05 12:54PM EDT170.000.170.010.460.00-9064.75%
GS221021P001750002022-08-05 3:46PM EDT175.000.140.030.470.00-19062.70%
GS221021P001800002022-08-08 10:39AM EDT180.000.180.100.30+0.01+5.88%1058.50%
GS221021P001850002022-08-05 2:32PM EDT185.000.190.070.490.00-2058.64%
GS221021P001900002022-08-05 10:45AM EDT190.000.250.080.510.00-19056.64%
GS221021P001950002022-08-05 10:45AM EDT195.000.290.100.410.00-10053.22%
GS221021P002000002022-08-05 9:59AM EDT200.000.370.260.560.00-8054.49%
GS221021P002050002022-08-05 10:40AM EDT205.000.410.150.610.00-1051.56%
GS221021P002100002022-07-21 10:11AM EDT210.001.050.170.670.00-2050.05%
GS221021P002200002022-08-01 10:19AM EDT220.000.780.270.810.00-3050.82%
GS221021P002250002022-08-05 12:35PM EDT225.000.720.380.900.00-1049.39%
GS221021P002300002022-08-08 1:28PM EDT230.000.750.571.01-0.35-31.82%2048.08%
GS221021P002350002022-08-05 1:29PM EDT235.000.930.591.160.00-1047.00%
GS221021P002400002022-08-08 10:10AM EDT240.000.920.901.13-0.53-36.55%13044.41%
GS221021P002450002022-08-03 3:34PM EDT245.001.500.901.440.00-2044.30%
GS221021P002500002022-08-05 10:52AM EDT250.001.431.381.470.00-3042.14%
GS221021P002550002022-08-05 2:11PM EDT255.001.711.581.680.00-11041.03%
GS221021P002600002022-08-08 10:41AM EDT260.001.701.811.94-0.66-27.97%3040.03%
GS221021P002650002022-08-03 12:42PM EDT265.002.502.162.270.00-29039.19%
GS221021P002700002022-08-08 10:09AM EDT270.002.252.492.63-0.38-14.45%5038.26%
GS221021P002750002022-08-04 1:07PM EDT275.003.702.923.050.00-14037.35%
GS221021P002800002022-08-08 1:33PM EDT280.003.303.403.55-0.20-5.71%12036.52%
GS221021P002850002022-08-08 11:39AM EDT285.003.853.954.10-1.10-22.22%1035.61%
GS221021P002900002022-08-08 11:39AM EDT290.004.454.554.75-0.94-17.44%9034.76%
GS221021P002950002022-08-08 1:17PM EDT295.005.055.305.55-1.50-22.90%19034.06%
GS221021P003000002022-08-08 2:45PM EDT300.006.156.156.40-1.00-13.99%42033.20%
GS221021P003050002022-08-08 12:37PM EDT305.007.157.157.40-0.18-2.46%32032.42%
GS221021P003100002022-08-08 2:44PM EDT310.008.348.308.55-0.21-2.46%5031.66%
GS221021P003150002022-08-08 3:57PM EDT315.009.869.609.90-0.01-0.10%4030.99%
GS221021P003200002022-08-08 3:57PM EDT320.0011.3111.1011.40-0.09-0.79%6030.28%
GS221021P003250002022-08-08 3:55PM EDT325.0012.9812.8013.15+0.12+0.93%22029.68%
GS221021P003300002022-08-08 2:49PM EDT330.0014.7714.7515.10-0.48-3.15%44029.07%
GS221021P003350002022-08-08 1:52PM EDT335.0016.3016.9017.40-0.60-3.55%79028.69%
GS221021P003400002022-08-08 3:58PM EDT340.0019.5019.2519.800.00-3028.09%
GS221021P003450002022-08-08 10:13AM EDT345.0020.1522.0022.50-2.20-9.84%1027.61%
GS221021P003500002022-08-08 11:29AM EDT350.0023.8524.9025.50-3.45-12.64%2027.25%
GS221021P003550002022-08-03 10:36AM EDT355.0031.4028.1528.800.00-2027.01%
GS221021P003600002022-08-02 11:31AM EDT360.0035.9531.6532.350.00-7026.85%
GS221021P003650002022-08-03 10:36AM EDT365.0039.0535.4536.150.00-1026.81%
GS221021P003700002022-08-03 11:17AM EDT370.0041.9539.4540.150.00-2026.83%
GS221021P003750002022-08-08 3:50PM EDT375.0043.8043.7545.00-4.75-9.78%7028.53%
GS221021P003800002022-08-02 10:58AM EDT380.0053.4048.0548.800.00-2027.47%
GS221021P003850002022-07-29 2:30PM EDT385.0053.0052.4053.650.00-1028.86%
GS221021P003900002022-06-29 10:00AM EDT390.0087.1057.2558.550.00-32530.30%
GS221021P004000002022-06-01 1:49PM EDT400.0082.47101.15103.650.00-23198.90%
GS221021P004050002022-07-14 10:19AM EDT405.00126.5871.5572.800.00-2032.70%
GS221021P004100002022-05-09 11:05AM EDT410.00106.5095.8097.900.00-1876.15%
GS221021P004150002022-04-18 11:12AM EDT415.0091.55104.45108.100.00-141186.12%
GS221021P004200002022-05-23 1:50PM EDT420.00104.22134.25137.300.00-56130.01%
GS221021P004250002022-06-14 10:27AM EDT425.00141.95142.60147.000.00-1013138.78%
GS221021P004300002022-04-18 11:13AM EDT430.00105.60118.55122.600.00--190.69%
GS221021P004700002022-05-16 12:10AM EDT470.00165.50181.05184.050.00--1143.21%