La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
377,49-3,72 (-0,98 %)
À partir de 01:25PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221216C001850002022-08-30 1:16PM EST185.00147.70110.45112.350.00-2500.00%
GS221216C001900002022-06-24 8:41AM EST190.00105.97133.85136.150.00-110.00%
GS221216C001950002022-07-06 10:34AM EST195.0098.95138.60139.950.00--10.00%
GS221216C002000002022-11-29 3:37PM EST200.00182.63176.80179.750.00-50148.78%
GS221216C002050002022-11-29 3:38PM EST205.00177.93172.05174.150.00-341138.09%
GS221216C002100002022-11-29 3:38PM EST210.00172.98166.60169.000.00-90120.90%
GS221216C002150002022-11-29 3:38PM EST215.00167.88161.50165.150.00-100134.96%
GS221216C002200002022-11-29 3:38PM EST220.00162.91156.45159.150.00-200112.21%
GS221216C002250002022-11-29 2:42PM EST225.00157.15151.90154.850.00-350126.56%
GS221216C002300002022-06-08 11:33AM EST230.0091.5071.9573.400.00--10.00%
GS221216C002350002022-09-26 2:43PM EST235.0065.30100.95102.400.00--40.00%
GS221216C002400002022-11-29 2:42PM EST240.00142.15136.85139.200.00-350103.76%
GS221216C002450002022-10-05 10:10AM EST245.0063.70108.40110.050.00-140.00%
GS221216C002500002022-11-29 2:38PM EST250.00132.25126.85129.050.00-450193.26%
GS221216C002550002022-11-29 2:42PM EST255.00127.10121.95125.250.00-350103.71%
GS221216C002600002022-11-29 2:38PM EST260.00122.85117.30118.850.00-450088.77%
GS221216C002650002022-11-29 2:38PM EST265.00116.90111.20114.650.00-450280.91%
GS221216C002700002022-11-29 2:38PM EST270.00112.85106.45109.450.00-475077.83%
GS221216C002750002022-11-29 2:52PM EST275.00108.20101.85104.500.00-90079.22%
GS221216C002800002022-11-29 2:38PM EST280.00102.6097.5099.750.00-460082.81%
GS221216C002850002022-11-30 11:35AM EST285.0094.5092.4594.20-2.35-2.43%1274.17%
GS221216C002900002022-11-29 2:38PM EST290.0092.6587.6088.950.00-1,3501569.51%
GS221216C002950002022-11-29 2:38PM EST295.0087.5582.5084.150.00-450166.50%
GS221216C003000002022-11-30 11:23AM EST300.0078.5077.3078.80-3.35-4.09%11158.20%
GS221216C003050002022-11-30 9:45AM EST305.0075.7072.7573.95-1.15-1.50%2259.30%
GS221216C003100002022-11-29 2:38PM EST310.0072.3867.8068.65+0.43+0.60%1153.86%
GS221216C003150002022-11-29 2:38PM EST315.0066.9062.6563.900.00-450050.90%
GS221216C003200002022-11-30 11:07AM EST320.0058.0658.0058.90-4.49-7.18%111153.86%
GS221216C003250002022-11-30 11:35AM EST325.0054.4553.0053.90-2.40-4.22%5549.89%
GS221216C003300002022-11-30 11:16AM EST330.0048.8048.2048.95-4.89-9.11%3454346.34%
GS221216C003350002022-11-30 9:44AM EST335.0046.1543.4044.30-2.50-5.14%11544.92%
GS221216C003400002022-11-30 11:35AM EST340.0040.0338.7039.35-2.52-5.92%5841.11%
GS221216C003450002022-11-30 9:30AM EST345.0038.7034.1034.90+0.67+1.76%22340.11%
GS221216C003500002022-11-30 10:40AM EST350.0029.1229.5530.15-4.03-12.16%31936.95%
GS221216C003550002022-11-30 11:32AM EST355.0026.4025.2025.80-1.85-6.55%3324835.29%
GS221216C003575002022-11-28 3:32PM EST357.5024.9023.1523.700.00-45234.51%
GS221216C003600002022-11-30 10:46AM EST360.0020.1521.2521.65-3.31-14.11%283,00233.75%
GS221216C003625002022-11-30 9:42AM EST362.5021.2019.2019.55-2.74-11.45%35232.59%
GS221216C003650002022-11-30 10:46AM EST365.0016.3517.3517.65-3.40-17.22%222,06631.96%
GS221216C003675002022-11-30 11:05AM EST367.5014.7515.5515.85-0.75-4.84%42231.43%
GS221216C003700002022-11-30 10:21AM EST370.0012.5013.7014.05-2.99-19.30%261,31230.63%
GS221216C003725002022-11-30 1:00PM EST372.5012.0012.1012.35-1.90-13.67%1297029.90%
GS221216C003750002022-11-30 1:03PM EST375.0010.2010.6010.85-2.60-20.31%1398629.50%
GS221216C003775002022-11-30 12:40PM EST377.508.659.109.35-1.76-16.91%1153628.79%
GS221216C003800002022-11-30 12:54PM EST380.007.447.808.05-2.26-23.30%1022,50528.38%
GS221216C003825002022-11-30 11:51AM EST382.506.736.606.80-1.42-17.42%2211827.78%
GS221216C003850002022-11-30 1:02PM EST385.005.505.455.70-1.60-22.54%1371,95527.30%
GS221216C003875002022-11-30 11:51AM EST387.504.704.554.75-0.71-13.12%2414326.94%
GS221216C003900002022-11-30 12:23PM EST390.003.503.703.90-1.45-29.29%78087526.56%
GS221216C003925002022-11-30 12:59PM EST392.502.963.003.20-0.84-22.11%5924026.34%
GS221216C003950002022-11-30 1:00PM EST395.002.412.422.53-0.93-27.84%73547425.84%
GS221216C003975002022-11-30 12:56PM EST397.501.811.922.01-0.79-30.38%509225.57%
GS221216C004000002022-11-30 12:59PM EST400.001.481.501.60-0.68-31.48%2001,12925.45%
GS221216C004050002022-11-30 12:54PM EST405.000.850.890.97-0.43-33.59%5867625.12%
GS221216C004100002022-11-30 12:53PM EST410.000.500.520.57-0.24-32.43%5347824.92%
GS221216C004150002022-11-30 12:04PM EST415.000.320.290.34-0.13-28.89%1639725.00%
GS221216C004200002022-11-30 12:53PM EST420.000.160.160.20-0.11-40.74%4048325.15%
GS221216C004250002022-11-30 9:30AM EST425.000.190.090.12+0.05+35.71%121925.44%
GS221216C004300002022-11-29 2:24PM EST430.000.090.050.070.00-115725.68%
GS221216C004350002022-11-29 11:02AM EST435.000.050.030.050.00-1411026.56%
GS221216C004400002022-11-28 1:22PM EST440.000.040.010.030.00-77026.76%
GS221216C004450002022-11-25 11:35AM EST445.000.040.000.030.00-33328.52%
GS221216C004500002022-11-25 10:20AM EST450.000.040.000.030.00-104230.27%
GS221216C004550002022-11-25 11:09AM EST455.000.010.000.020.00-32230.86%
GS221216C004600002022-11-28 1:32PM EST460.000.020.000.020.00-21532.42%
GS221216C004700002022-11-17 1:13PM EST470.000.020.000.020.00-4635.55%
GS221216C004800002022-11-23 3:52PM EST480.000.030.000.020.00-15338.67%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221216P001450002022-11-14 12:04PM EST145.000.010.000.020.00-81,867135.94%
GS221216P001500002022-11-21 11:30AM EST150.000.010.000.020.00-441,082131.25%
GS221216P001550002022-11-16 3:12PM EST155.000.020.000.020.00-17607126.56%
GS221216P001600002022-11-25 11:17AM EST160.000.010.000.030.00-4312126.56%
GS221216P001650002022-11-28 10:59AM EST165.000.010.000.020.00-1291118.75%
GS221216P001700002022-11-17 3:33PM EST170.000.020.000.030.00-9281117.97%
GS221216P001750002022-11-15 2:46PM EST175.000.020.000.020.00-5077109.38%
GS221216P001800002022-11-15 2:46PM EST180.000.030.000.020.00-50579106.25%
GS221216P001850002022-11-14 9:45AM EST185.000.030.000.020.00-696103.13%
GS221216P001900002022-11-07 12:44PM EST190.000.040.000.020.00-19898.44%
GS221216P001950002022-11-17 2:32PM EST195.000.020.000.020.00-211295.31%
GS221216P002000002022-11-14 1:50PM EST200.000.030.000.020.00-321092.19%
GS221216P002050002022-11-11 9:40AM EST205.000.050.010.020.00-5015891.41%
GS221216P002100002022-11-17 2:47PM EST210.000.050.010.020.00-3118688.28%
GS221216P002150002022-11-21 9:35AM EST215.000.030.010.030.00-10530086.72%
GS221216P002200002022-11-29 9:54AM EST220.000.020.000.020.00-1865478.91%
GS221216P002250002022-11-30 9:33AM EST225.000.010.000.02-0.01-50.00%112475.78%
GS221216P002300002022-11-28 12:33PM EST230.000.020.000.020.00-1910372.66%
GS221216P002350002022-11-28 12:33PM EST235.000.020.000.020.00-161,15069.53%
GS221216P002400002022-11-29 10:26AM EST240.000.030.010.020.00-21,20168.75%
GS221216P002450002022-11-23 12:40PM EST245.000.030.010.020.00-321066.41%
GS221216P002500002022-11-30 10:45AM EST250.000.020.010.02-0.01-33.33%1169163.28%
GS221216P002550002022-11-28 3:59PM EST255.000.050.020.030.00-1663163.28%
GS221216P002600002022-11-30 10:22AM EST260.000.030.020.030.00-302,39460.16%
GS221216P002650002022-11-30 11:00AM EST265.000.030.020.04-0.02-40.00%432158.59%
GS221216P002700002022-11-28 1:58PM EST270.000.050.030.050.00-333857.23%
GS221216P002750002022-11-29 9:30AM EST275.000.080.030.050.00-158054.30%
GS221216P002800002022-11-30 9:54AM EST280.000.050.040.060.00-293752.73%
GS221216P002850002022-11-28 10:45AM EST285.000.060.040.070.00-537550.39%
GS221216P002900002022-11-30 9:57AM EST290.000.060.070.08-0.02-25.00%201,00249.61%
GS221216P002950002022-11-29 3:39PM EST295.000.070.060.090.00-228247.46%
GS221216P003000002022-11-29 3:39PM EST300.000.090.080.100.00-699145.12%
GS221216P003050002022-11-30 9:46AM EST305.000.090.100.12-0.01-10.00%171643.16%
GS221216P003100002022-11-30 10:38AM EST310.000.170.130.15+0.06+54.55%31,34041.50%
GS221216P003150002022-11-30 10:24AM EST315.000.210.170.20+0.07+50.00%940340.19%
GS221216P003200002022-11-30 9:40AM EST320.000.190.230.260.00-61,79838.67%
GS221216P003250002022-11-30 12:59PM EST325.000.340.310.34+0.07+25.93%101,99737.21%
GS221216P003300002022-11-30 11:02AM EST330.000.470.420.46+0.18+62.07%14173935.94%
GS221216P003350002022-11-30 12:47PM EST335.000.660.580.63+0.17+34.69%24160934.74%
GS221216P003400002022-11-30 12:51PM EST340.000.890.810.87+0.30+50.85%511,57033.63%
GS221216P003450002022-11-30 12:47PM EST345.001.281.131.19+0.30+30.61%6539832.47%
GS221216P003500002022-11-30 12:58PM EST350.001.711.571.65+0.55+47.41%2362,02531.47%
GS221216P003550002022-11-30 1:04PM EST355.002.242.192.27+0.48+27.27%673,88830.47%
GS221216P003575002022-11-30 10:34AM EST357.503.002.572.68+0.64+27.12%319130.09%
GS221216P003600002022-11-30 12:53PM EST360.003.263.003.15+0.81+33.06%2122,20929.69%
GS221216P003625002022-11-30 11:24AM EST362.503.303.503.65+0.60+22.22%128129.15%
GS221216P003650002022-11-30 12:55PM EST365.004.374.104.25+1.21+38.29%12859028.71%
GS221216P003675002022-11-30 12:36PM EST367.505.154.704.90+1.45+39.19%3210628.16%
GS221216P003700002022-11-30 12:52PM EST370.005.855.505.70+1.55+36.05%14555527.82%
GS221216P003725002022-11-30 10:46AM EST372.506.846.306.50+1.65+31.79%579127.17%
GS221216P003750002022-11-30 1:06PM EST375.007.427.207.45+1.49+25.13%11255326.67%
GS221216P003775002022-11-30 12:39PM EST377.508.968.308.50+1.56+21.08%256626.14%
GS221216P003800002022-11-30 12:20PM EST380.0010.029.409.70+1.97+24.47%1012,35825.71%
GS221216P003825002022-11-30 12:54PM EST382.5011.4010.8011.00+2.35+25.97%6510025.23%
GS221216P003850002022-11-30 11:44AM EST385.0012.0012.1012.40+2.00+20.00%281,28124.67%
GS221216P003875002022-11-30 11:04AM EST387.5014.6513.7014.00+2.00+15.81%112524.36%
GS221216P003900002022-11-30 12:38PM EST390.0016.3315.3515.65+2.98+22.32%519423.80%
GS221216P003925002022-11-30 10:25AM EST392.5018.8017.1517.50+4.07+27.63%81923.55%
GS221216P003950002022-11-30 10:11AM EST395.0018.8019.0019.40+2.05+12.24%177623.06%
GS221216P003975002022-11-30 9:33AM EST397.5017.4021.0021.55-0.90-4.92%52623.30%
GS221216P004000002022-11-29 10:30AM EST400.0019.6023.1023.700.00-223323.19%
GS221216P004050002022-11-16 10:40AM EST405.0027.0527.5028.250.00-45323.44%
GS221216P004100002022-11-22 10:20AM EST410.0028.5632.1532.900.00-31423.00%
GS221216P004150002022-11-22 11:07AM EST415.0034.0537.0037.850.00-34325.00%
GS221216P004250002022-11-22 1:07PM EST425.0044.4047.0047.950.00-1331.40%
GS221216P004400002022-08-10 10:16AM EST440.0093.98100.45102.350.00--0187.62%
GS221216P004600002022-10-06 1:50PM EST460.00155.92102.00104.900.00-40145.68%
GS221216P004800002022-08-10 10:16AM EST480.00133.76140.55142.200.00--0219.45%