Marchés français ouverture 1 h 46 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 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221216C001850002022-06-23 3:54PM EDT185.00104.05138.85141.500.00--110.00%
GS221216C001900002022-06-24 9:41AM EDT190.00105.97133.85136.150.00-110.00%
GS221216C001950002022-07-06 11:34AM EDT195.0098.95138.60139.950.00--140.33%
GS221216C002000002022-06-24 9:41AM EDT200.0096.72123.60126.950.00-110.00%
GS221216C002050002022-07-19 2:55PM EDT205.00115.300.000.000.00-200.00%
GS221216C002100002022-07-19 11:21AM EDT210.00107.100.000.000.00-100.00%
GS221216C002150002022-06-08 12:33PM EDT215.00105.0583.6587.750.00--20.00%
GS221216C002200002022-08-02 2:59PM EDT220.00110.500.000.000.00-300.00%
GS221216C002250002022-06-28 9:41AM EDT225.0087.90100.90105.200.00-5150.00%
GS221216C002300002022-06-08 12:33PM EDT230.0091.5071.9573.400.00--10.00%
GS221216C002350002022-06-07 2:41PM EDT235.0091.8069.3570.600.00--20.00%
GS221216C002400002022-07-14 11:01AM EDT240.0050.450.000.000.00--00.00%
GS221216C002450002022-05-31 12:38PM EDT245.0089.9662.9564.150.00--10.00%
GS221216C002500002022-08-04 10:36AM EDT250.0084.300.000.000.00-100.00%
GS221216C002550002022-07-14 11:00AM EDT255.0039.550.000.000.00--00.00%
GS221216C002600002022-07-25 2:13PM EDT260.0070.080.000.000.00-100.00%
GS221216C002650002022-07-14 11:00AM EDT265.0033.000.000.000.00--00.00%
GS221216C002700002022-07-14 12:14PM EDT270.0030.780.000.000.00-2000.00%
GS221216C002750002022-07-14 11:10AM EDT275.0027.400.000.000.00-1700.00%
GS221216C002800002022-07-28 3:09PM EDT280.0057.270.000.000.00-1000.00%
GS221216C002850002022-07-19 11:24AM EDT285.0043.400.000.000.00-100.00%
GS221216C002900002022-07-28 3:20PM EDT290.0049.120.000.000.00-2200.00%
GS221216C002950002022-07-20 1:09PM EDT295.0038.350.000.000.00-200.00%
GS221216C003000002022-07-20 1:29PM EDT300.0035.900.000.000.00-100.00%
GS221216C003050002022-08-02 3:48PM EDT305.0037.400.000.000.00-100.00%
GS221216C003100002022-08-08 10:12AM EDT310.0040.110.000.000.00-500.00%
GS221216C003150002022-08-04 3:10PM EDT315.0032.390.000.000.00-2000.00%
GS221216C003200002022-08-05 11:06AM EDT320.0031.520.000.000.00-100.00%
GS221216C003250002022-08-03 10:07AM EDT325.0026.500.000.000.00-1200.00%
GS221216C003300002022-08-08 11:55AM EDT330.0025.900.000.000.00-1300.00%
GS221216C003350002022-08-05 10:18AM EDT335.0021.900.000.000.00-1300.05%
GS221216C003400002022-08-08 2:00PM EDT340.0020.570.000.000.00-1000.78%
GS221216C003450002022-08-08 10:43AM EDT345.0018.300.000.000.00-22001.56%
GS221216C003500002022-08-08 12:24PM EDT350.0015.510.000.000.00-201.56%
GS221216C003550002022-08-03 1:24PM EDT355.0012.550.000.000.00-101.56%
GS221216C003600002022-08-04 1:37PM EDT360.0010.320.000.000.00-2803.13%
GS221216C003650002022-08-08 11:38AM EDT365.009.970.000.000.00-103.13%
GS221216C003700002022-08-05 2:52PM EDT370.008.270.000.000.00-5503.13%
GS221216C003750002022-08-08 3:58PM EDT375.006.890.000.000.00-703.13%
GS221216C003800002022-08-08 11:56AM EDT380.006.250.000.000.00-2003.13%
GS221216C003850002022-08-08 3:58PM EDT385.005.140.000.000.00-106.25%
GS221216C003900002022-08-08 9:59AM EDT390.004.580.000.000.00-106.25%
GS221216C003950002022-08-05 11:36AM EDT395.003.250.000.000.00-206.25%
GS221216C004000002022-08-08 11:13AM EDT400.003.220.000.000.00-1006.25%
GS221216C004050002022-08-05 10:38AM EDT405.002.200.000.000.00-1006.25%
GS221216C004100002022-08-08 11:38AM EDT410.002.090.000.000.00-106.25%
GS221216C004150002022-07-28 12:04PM EDT415.001.310.000.000.00-606.25%
GS221216C004200002022-08-05 10:18AM EDT420.001.260.000.000.00-206.25%
GS221216C004250002022-08-08 9:35AM EDT425.001.250.000.000.00-106.25%
GS221216C004300002022-08-02 2:08PM EDT430.000.720.000.000.00-206.25%
GS221216C004350002022-08-05 12:57PM EDT435.000.770.000.000.00-206.25%
GS221216C004400002022-08-05 12:56PM EDT440.000.600.000.000.00-2012.50%
GS221216C004450002022-08-05 12:57PM EDT445.000.560.000.000.00-2012.50%
GS221216C004500002022-08-05 12:56PM EDT450.000.450.000.000.00-2012.50%
GS221216C004550002022-08-05 10:23AM EDT455.000.380.000.000.00-2012.50%
GS221216C004600002022-08-05 10:22AM EDT460.000.290.000.000.00-2012.50%
GS221216C004700002022-08-05 10:22AM EDT470.000.230.000.000.00-2012.50%
GS221216C004800002022-08-05 10:22AM EDT480.000.230.000.000.00-2012.50%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221216P001450002022-08-05 10:27AM EDT145.000.190.000.000.00-12025.00%
GS221216P001500002022-08-08 3:52PM EDT150.000.100.000.000.00-32025.00%
GS221216P001550002022-08-05 10:26AM EDT155.000.260.000.000.00-2025.00%
GS221216P001600002022-08-08 10:57AM EDT160.000.350.000.000.00-17025.00%
GS221216P001650002022-08-05 3:56PM EDT165.000.300.000.000.00-16025.00%
GS221216P001700002022-08-05 10:26AM EDT170.000.420.000.000.00-2025.00%
GS221216P001750002022-08-05 10:27AM EDT175.000.500.000.000.00-2025.00%
GS221216P001800002022-08-05 10:27AM EDT180.000.560.000.000.00-2025.00%
GS221216P001850002022-08-08 12:45PM EDT185.000.610.000.000.00-3025.00%
GS221216P001900002022-08-02 3:50PM EDT190.001.020.000.000.00-80025.00%
GS221216P001950002022-08-05 3:37PM EDT195.000.900.000.000.00-1012.50%
GS221216P002000002022-08-08 12:40PM EDT200.001.200.000.000.00-1012.50%
GS221216P002050002022-08-03 9:47AM EDT205.001.450.000.000.00-3012.50%
GS221216P002100002022-07-27 3:32PM EDT210.002.000.000.000.00-3012.50%
GS221216P002150002022-07-27 1:07PM EDT215.002.530.000.000.00-19012.50%
GS221216P002200002022-08-08 10:41AM EDT220.001.500.000.000.00-3012.50%
GS221216P002250002022-08-03 9:57AM EDT225.002.050.000.000.00-1012.50%
GS221216P002300002022-07-28 10:51AM EDT230.003.100.000.000.00-10012.50%
GS221216P002350002022-08-03 1:42PM EDT235.002.450.000.000.00-110012.50%
GS221216P002400002022-08-04 10:48AM EDT240.003.050.000.000.00-35012.50%
GS221216P002450002022-08-08 9:50AM EDT245.002.790.000.000.00-1012.50%
GS221216P002500002022-08-08 9:44AM EDT250.003.150.000.000.00-2012.50%
GS221216P002550002022-08-04 3:19PM EDT255.004.200.000.000.00-24012.50%
GS221216P002600002022-08-04 11:33AM EDT260.004.870.000.000.00-206.25%
GS221216P002650002022-08-03 11:00AM EDT265.005.300.000.000.00-1506.25%
GS221216P002700002022-08-05 9:30AM EDT270.005.900.000.000.00-206.25%
GS221216P002750002022-08-08 11:46AM EDT275.005.950.000.000.00-106.25%
GS221216P002800002022-08-08 2:28PM EDT280.006.750.000.000.00-306.25%
GS221216P002850002022-08-08 11:20AM EDT285.007.050.000.000.00-206.25%
GS221216P002900002022-08-08 1:34PM EDT290.008.350.000.000.00-906.25%
GS221216P002950002022-08-08 2:25PM EDT295.009.600.000.000.00-1803.13%
GS221216P003000002022-08-08 1:29PM EDT300.0010.500.000.000.00-1003.13%
GS221216P003050002022-08-05 2:48PM EDT305.0012.340.000.000.00-203.13%
GS221216P003100002022-08-08 12:55PM EDT310.0013.050.000.000.00-1003.13%
GS221216P003150002022-08-04 3:10PM EDT315.0016.450.000.000.00-2003.13%
GS221216P003200002022-08-08 2:45PM EDT320.0016.900.000.000.00-401.56%
GS221216P003250002022-08-03 3:19PM EDT325.0019.200.000.000.00-601.56%
GS221216P003300002022-08-05 3:25PM EDT330.0020.650.000.000.00-2100.78%
GS221216P003350002022-08-05 3:41PM EDT335.0023.520.000.000.00-3400.00%
GS221216P003400002022-08-08 3:33PM EDT340.0025.150.000.000.00-500.00%
GS221216P003450002022-08-08 11:45AM EDT345.0027.600.000.000.00-500.00%
GS221216P003500002022-08-08 12:51PM EDT350.0029.950.000.000.00-300.00%
GS221216P003550002022-08-05 2:58PM EDT355.0034.200.000.000.00-2800.00%
GS221216P003600002022-08-08 10:22AM EDT360.0034.700.000.000.00-200.00%
GS221216P003650002022-08-08 11:32AM EDT365.0039.050.000.000.00-900.00%
GS221216P003700002022-08-08 11:32AM EDT370.0042.500.000.000.00-700.00%
GS221216P003750002022-08-05 3:59PM EDT375.0048.050.000.000.00-600.00%
GS221216P003800002022-08-04 12:58PM EDT380.0054.700.000.000.00-1300.00%
GS221216P003850002022-08-08 11:02AM EDT385.0052.850.000.000.00-600.00%
GS221216P003900002022-08-02 12:31PM EDT390.0062.900.000.000.00-200.00%
GS221216P003950002022-08-05 9:43AM EDT395.0066.600.000.000.00-600.00%
GS221216P004000002022-06-16 1:29PM EDT400.00115.90106.65110.050.00-424782.18%
GS221216P004050002022-05-17 3:25PM EDT405.0096.70119.70122.750.00--393.80%