Marchés français ouverture 1 h 22 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’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221118C001900002022-04-27 12:14PM EDT190.00127.10136.70142.150.00--50.00%
GS221118C002000002022-07-20 11:43AM EDT200.00120.000.000.000.00-600.00%
GS221118C002100002022-07-21 10:02AM EDT210.00116.770.000.000.00-200.00%
GS221118C002200002022-05-16 12:10AM EDT220.0089.2273.5075.400.00--10.00%
GS221118C002350002022-05-26 2:33PM EDT235.0092.9073.8076.600.00-110.00%
GS221118C002400002022-05-04 3:59PM EDT240.0088.4584.5086.000.00--10.00%
GS221118C002450002022-07-14 3:27PM EDT245.0047.280.000.000.00-200.00%
GS221118C002500002022-07-21 10:27AM EDT250.0076.250.000.000.00-400.00%
GS221118C002550002022-07-25 3:20PM EDT255.0073.250.000.000.00-100.00%
GS221118C002600002022-07-29 12:25PM EDT260.0076.400.000.000.00-100.00%
GS221118C002650002022-08-04 1:11PM EDT265.0070.240.000.000.00-200.00%
GS221118C002700002022-07-28 3:44PM EDT270.0063.400.000.000.00-100.00%
GS221118C002750002022-07-15 12:04PM EDT275.0033.750.000.000.00-1400.00%
GS221118C002800002022-07-15 12:03PM EDT280.0030.550.000.000.00-1200.00%
GS221118C002850002022-07-28 2:59PM EDT285.0051.610.000.000.00-500.00%
GS221118C002900002022-07-28 11:44AM EDT290.0046.290.000.000.00-200.00%
GS221118C002950002022-08-02 2:20PM EDT295.0043.580.000.000.00-100.00%
GS221118C003000002022-08-01 3:46PM EDT300.0042.150.000.000.00-200.00%
GS221118C003050002022-07-29 10:49AM EDT305.0040.000.000.000.00-100.00%
GS221118C003100002022-08-08 12:16PM EDT310.0036.190.000.000.00-100.00%
GS221118C003150002022-08-08 12:16PM EDT315.0032.730.000.000.00-100.00%
GS221118C003200002022-08-08 12:16PM EDT320.0029.210.000.000.00-600.00%
GS221118C003250002022-08-08 12:19PM EDT325.0025.950.000.000.00-200.00%
GS221118C003300002022-08-08 3:34PM EDT330.0023.150.000.000.00-300.00%
GS221118C003350002022-08-08 3:48PM EDT335.0020.400.000.000.00-1200.05%
GS221118C003400002022-08-08 2:32PM EDT340.0017.590.000.000.00-800.78%
GS221118C003450002022-08-08 3:49PM EDT345.0015.300.000.000.00-901.56%
GS221118C003500002022-08-08 12:21PM EDT350.0013.150.000.000.00-501.56%
GS221118C003550002022-08-08 3:34PM EDT355.0011.150.000.000.00-103.13%
GS221118C003600002022-08-08 12:02PM EDT360.009.900.000.000.00-103.13%
GS221118C003650002022-08-05 12:05PM EDT365.007.200.000.000.00-4103.13%
GS221118C003700002022-08-08 1:43PM EDT370.006.750.000.000.00-503.13%
GS221118C003750002022-08-08 3:51PM EDT375.005.350.000.000.00-906.25%
GS221118C003800002022-08-08 2:35PM EDT380.004.400.000.000.00-1006.25%
GS221118C003850002022-08-08 1:47PM EDT385.003.750.000.000.00-1006.25%
GS221118C003900002022-08-08 10:47AM EDT390.003.100.000.000.00-806.25%
GS221118C003950002022-07-29 12:04PM EDT395.002.150.000.000.00-106.25%
GS221118C004000002022-08-08 10:43AM EDT400.002.000.000.000.00-206.25%
GS221118C004050002022-08-08 10:47AM EDT405.001.610.000.000.00-606.25%
GS221118C004100002022-08-03 9:38AM EDT410.001.010.000.000.00-106.25%
GS221118C004150002022-06-23 10:53AM EDT415.000.500.730.960.00-1924.45%
GS221118C004200002022-08-02 2:11PM EDT420.000.640.000.000.00-206.25%
GS221118C004250002022-08-05 10:21AM EDT425.000.600.000.000.00-2012.50%
GS221118C004300002022-08-05 10:21AM EDT430.000.500.000.000.00-2012.50%
GS221118C004350002022-08-05 10:21AM EDT435.000.390.000.000.00-2012.50%
GS221118C004400002022-08-05 10:21AM EDT440.000.330.000.000.00-2012.50%
GS221118C004450002022-08-05 12:56PM EDT445.000.260.000.000.00-4012.50%
GS221118C004500002022-08-05 10:21AM EDT450.000.230.000.000.00-2012.50%
GS221118C004600002022-08-05 10:21AM EDT460.000.220.000.000.00-2012.50%
GS221118C004700002022-08-05 10:21AM EDT470.000.140.000.000.00-2012.50%
GS221118C004800002022-08-05 10:20AM EDT480.000.210.000.000.00-2012.50%
GS221118C004900002022-08-05 10:21AM EDT490.000.070.000.000.00-2012.50%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221118P001450002022-08-05 1:26PM EDT145.000.100.000.000.00-40025.00%
GS221118P001500002022-08-08 3:52PM EDT150.000.030.000.000.00-32025.00%
GS221118P001550002022-08-02 2:18PM EDT155.000.260.000.000.00-2025.00%
GS221118P001600002022-08-02 2:18PM EDT160.000.320.000.000.00-2025.00%
GS221118P001650002022-08-05 9:45AM EDT165.000.220.000.000.00-30025.00%
GS221118P001700002022-08-05 1:59PM EDT170.000.210.000.000.00-4025.00%
GS221118P001750002022-08-08 3:59PM EDT175.000.240.000.000.00-24025.00%
GS221118P001800002022-08-08 3:26PM EDT180.000.300.000.000.00-2025.00%
GS221118P001850002022-08-05 2:26PM EDT185.000.350.000.000.00-2025.00%
GS221118P001900002022-08-05 2:39PM EDT190.000.430.000.000.00-2025.00%
GS221118P001950002022-08-05 2:45PM EDT195.000.470.000.000.00-2025.00%
GS221118P002000002022-08-05 3:10PM EDT200.000.590.000.000.00-2025.00%
GS221118P002050002022-07-19 12:11PM EDT205.001.600.000.000.00-20025.00%
GS221118P002100002022-07-25 11:55AM EDT210.001.300.000.000.00-2012.50%
GS221118P002150002022-07-15 1:54PM EDT215.003.550.000.000.00-7012.50%
GS221118P002200002022-07-27 1:46PM EDT220.001.980.000.000.00-1012.50%
GS221118P002250002022-08-05 1:27PM EDT225.001.180.000.000.00-3012.50%
GS221118P002300002022-07-29 10:29AM EDT230.001.730.000.000.00-2012.50%
GS221118P002350002022-08-04 3:49PM EDT235.001.720.000.000.00-1012.50%
GS221118P002400002022-08-05 10:58AM EDT240.001.750.000.000.00-20012.50%
GS221118P002450002022-08-05 11:06AM EDT245.002.020.000.000.00-14012.50%
GS221118P002500002022-08-08 12:08PM EDT250.002.100.000.000.00-2012.50%
GS221118P002550002022-08-05 10:47AM EDT255.002.480.000.000.00-1012.50%
GS221118P002600002022-08-08 10:18AM EDT260.002.720.000.000.00-8012.50%
GS221118P002650002022-08-04 3:11PM EDT265.003.800.000.000.00-106.25%
GS221118P002700002022-08-08 9:33AM EDT270.003.500.000.000.00-106.25%
GS221118P002750002022-08-03 1:08PM EDT275.004.560.000.000.00-506.25%
GS221118P002800002022-08-08 10:40AM EDT280.004.550.000.000.00-306.25%
GS221118P002850002022-08-05 3:52PM EDT285.005.850.000.000.00-906.25%
GS221118P002900002022-08-05 10:29AM EDT290.006.550.000.000.00-306.25%
GS221118P002950002022-08-05 3:48PM EDT295.007.600.000.000.00-2706.25%
GS221118P003000002022-08-08 3:53PM EDT300.008.400.000.000.00-103.13%
GS221118P003050002022-08-08 11:37AM EDT305.009.100.000.000.00-103.13%
GS221118P003100002022-08-08 3:50PM EDT310.0010.750.000.000.00-103.13%
GS221118P003150002022-08-02 10:10AM EDT315.0015.400.000.000.00-503.13%
GS221118P003200002022-08-03 12:13PM EDT320.0014.500.000.000.00-201.56%
GS221118P003250002022-08-04 1:21PM EDT325.0017.400.000.000.00-101.56%
GS221118P003300002022-08-05 10:19AM EDT330.0017.500.000.000.00-400.78%
GS221118P003350002022-08-05 2:18PM EDT335.0020.000.000.000.00-100.00%
GS221118P003400002022-08-05 3:37PM EDT340.0022.500.000.000.00-3100.00%
GS221118P003450002022-08-05 2:11PM EDT345.0025.250.000.000.00-400.00%
GS221118P003500002022-08-05 11:05AM EDT350.0027.200.000.000.00-1300.00%
GS221118P003550002022-08-05 11:05AM EDT355.0030.250.000.000.00-1500.00%
GS221118P003600002022-08-05 11:01AM EDT360.0033.300.000.000.00-4200.00%
GS221118P003650002022-08-05 11:17AM EDT365.0037.850.000.000.00-400.00%
GS221118P003700002022-08-02 1:13PM EDT370.0044.350.000.000.00-700.00%
GS221118P003750002022-08-02 11:26AM EDT375.0049.350.000.000.00-300.00%
GS221118P003800002022-07-28 10:22AM EDT380.0060.500.000.000.00-400.00%
GS221118P003850002022-08-05 11:00AM EDT385.0052.800.000.000.00-400.00%
GS221118P003900002022-05-18 3:38PM EDT390.0088.30109.20112.450.00--1106.49%
GS221118P003950002022-05-18 3:38PM EDT395.0092.90114.00119.000.00--1109.47%
GS221118P004000002022-07-22 10:29AM EDT400.0077.000.000.000.00-100.00%