La bourse ferme dans 5 h 59 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
383,71+1,35 (+0,35 %)
À la clôture : 04:00PM EST
381,00 -0,21 (-0,06 %)
Avant Bourse : 05:05AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230120C000950002022-11-29 3:54PM EST95.00287.900.000.000.00-26700.00%
GS230120C001000002022-11-29 3:54PM EST100.00282.880.000.000.00-2700.00%
GS230120C001050002022-11-29 3:51PM EST105.00278.810.000.000.00-1400.00%
GS230120C001100002022-02-28 3:54PM EST110.00230.50223.20227.850.00-2000.00%
GS230120C001150002022-11-29 3:52PM EST115.00268.680.000.000.00-500.00%
GS230120C001200002022-11-29 3:54PM EST120.00262.880.000.000.00-2700.00%
GS230120C001250002022-08-30 2:56PM EST125.00208.63171.30173.700.00-300.00%
GS230120C001300002022-11-29 3:52PM EST130.00253.620.000.000.00-800.00%
GS230120C001350002022-05-27 2:57PM EST135.00193.20167.05169.800.00-200.00%
GS230120C001400002021-11-10 6:49AM EST140.00273.28249.50253.700.00-820206.32%
GS230120C001450002022-08-30 2:52PM EST145.00189.01151.75154.750.00-1000.00%
GS230120C001500002022-11-29 3:54PM EST150.00232.880.000.000.00-10700.00%
GS230120C001550002022-11-29 3:53PM EST155.00228.790.000.000.00-500.00%
GS230120C001600002022-11-29 3:54PM EST160.00223.710.000.000.00-1500.00%
GS230120C001650002022-11-29 3:53PM EST165.00218.720.000.000.00-600.00%
GS230120C001700002022-11-29 3:54PM EST170.00213.540.000.000.00-7600.00%
GS230120C001750002022-11-29 3:53PM EST175.00208.850.000.000.00-1000.00%
GS230120C001800002022-11-29 3:54PM EST180.00203.930.000.000.00-3100.00%
GS230120C001850002022-08-30 1:16PM EST185.00147.60110.60113.050.00-5000.00%
GS230120C001900002022-11-29 3:54PM EST190.00192.880.000.000.00-12200.00%
GS230120C001950002022-11-29 3:54PM EST195.00188.430.000.000.00-2200.00%
GS230120C002000002022-11-29 2:38PM EST200.00181.750.000.000.00-1,35000.00%
GS230120C002050002022-11-29 2:38PM EST205.00177.000.000.000.00-45000.00%
GS230120C002100002022-11-29 2:38PM EST210.00172.600.000.000.00-90000.00%
GS230120C002150002022-11-29 2:38PM EST215.00167.600.000.000.00-90000.00%
GS230120C002200002022-11-29 2:29PM EST220.00162.300.000.000.00-2500.00%
GS230120C002250002022-11-29 2:29PM EST225.00157.550.000.000.00-2500.00%
GS230120C002300002022-11-29 2:38PM EST230.00151.950.000.000.00-45000.00%
GS230120C002350002022-11-29 2:38PM EST235.00147.750.000.000.00-45000.00%
GS230120C002400002022-11-29 3:35PM EST240.00143.400.000.000.00-78000.00%
GS230120C002450002022-11-29 3:36PM EST245.00138.400.000.000.00-39000.00%
GS230120C002500002022-11-29 3:35PM EST250.00133.400.000.000.00-78000.00%
GS230120C002550002022-11-29 2:28PM EST255.00127.350.000.000.00-2500.00%
GS230120C002600002022-11-29 3:36PM EST260.00123.350.000.000.00-39000.00%
GS230120C002650002022-11-29 2:29PM EST265.00117.450.000.000.00-2500.00%
GS230120C002700002022-11-29 3:42PM EST270.00113.200.000.000.00-2,34700.00%
GS230120C002750002022-11-29 2:28PM EST275.00107.350.000.000.00-2500.00%
GS230120C002800002022-11-17 2:08PM EST280.00101.100.000.000.00-500.00%
GS230120C002850002022-11-28 10:34AM EST285.00100.150.000.000.00-1000.00%
GS230120C002900002022-11-25 10:03AM EST290.0095.730.000.000.00-1200.00%
GS230120C002950002022-11-16 11:33AM EST295.0087.590.000.000.00-100.00%
GS230120C003000002022-11-29 3:16PM EST300.0083.550.000.000.00-400.00%
GS230120C003050002022-11-22 9:31AM EST305.0078.670.000.000.00-100.00%
GS230120C003100002022-11-29 10:45AM EST310.0075.110.000.000.00-600.00%
GS230120C003150002022-11-29 9:54AM EST315.0068.620.000.000.00-100.00%
GS230120C003200002022-11-28 3:35PM EST320.0062.750.000.000.00-2100.00%
GS230120C003250002022-11-29 2:16PM EST325.0060.170.000.000.00-2100.00%
GS230120C003300002022-11-29 12:43PM EST330.0055.430.000.000.00-200.00%
GS230120C003350002022-11-29 3:08PM EST335.0050.900.000.000.00-200.00%
GS230120C003400002022-11-29 3:30PM EST340.0046.700.000.000.00-1000.00%
GS230120C003450002022-11-29 2:25PM EST345.0042.100.000.000.00-700.00%
GS230120C003500002022-11-29 3:30PM EST350.0038.300.000.000.00-4400.00%
GS230120C003550002022-11-29 10:22AM EST355.0035.020.000.000.00-300.00%
GS230120C003600002022-11-29 3:45PM EST360.0030.800.000.000.00-3900.00%
GS230120C003650002022-11-29 2:52PM EST365.0026.680.000.000.00-2500.00%
GS230120C003700002022-11-29 3:51PM EST370.0024.200.000.000.00-1800.00%
GS230120C003750002022-11-29 10:10AM EST375.0020.380.000.000.00-500.00%
GS230120C003800002022-11-29 3:59PM EST380.0018.100.000.000.00-2900.00%
GS230120C003850002022-11-29 3:58PM EST385.0015.380.000.000.00-4000.20%
GS230120C003900002022-11-29 3:58PM EST390.0012.860.000.000.00-16700.78%
GS230120C003950002022-11-29 3:00PM EST395.0010.090.000.000.00-1801.56%
GS230120C004000002022-11-29 2:46PM EST400.008.050.000.000.00-1603.13%
GS230120C004050002022-11-29 3:28PM EST405.006.600.000.000.00-2903.13%
GS230120C004100002022-11-29 3:36PM EST410.005.300.000.000.00-2103.13%
GS230120C004150002022-11-29 3:20PM EST415.004.150.000.000.00-1703.13%
GS230120C004200002022-11-29 3:35PM EST420.003.200.000.000.00-2306.25%
GS230120C004250002022-11-28 3:36PM EST425.002.340.000.000.00-17406.25%
GS230120C004300002022-11-29 2:24PM EST430.001.770.000.000.00-2706.25%
GS230120C004350002022-11-28 3:55PM EST435.001.300.000.000.00-606.25%
GS230120C004400002022-11-28 2:16PM EST440.000.970.000.000.00-1106.25%
GS230120C004450002022-11-25 9:30AM EST445.000.960.000.000.00-106.25%
GS230120C004500002022-11-29 3:35PM EST450.000.550.000.000.00-1706.25%
GS230120C004550002022-11-28 11:10AM EST455.000.460.000.000.00-2012.50%
GS230120C004600002022-11-28 11:11AM EST460.000.330.000.000.00-2012.50%
GS230120C004650002022-11-23 3:53PM EST465.000.360.000.000.00-2012.50%
GS230120C004700002022-11-28 11:13AM EST470.000.180.000.000.00-2012.50%
GS230120C004750002022-11-23 1:44PM EST475.000.200.000.000.00-1012.50%
GS230120C004800002022-11-23 3:52PM EST480.000.160.000.000.00-2012.50%
GS230120C004850002022-11-23 3:54PM EST485.000.150.000.000.00-2012.50%
GS230120C004900002022-11-23 3:03PM EST490.000.050.000.000.00-20012.50%
GS230120C005000002022-11-29 3:52PM EST500.000.040.000.000.00-10012.50%
GS230120C005200002022-11-11 12:57PM EST520.000.070.000.000.00-250012.50%
GS230120C005400002022-11-15 3:29PM EST540.000.040.000.000.00-16012.50%
GS230120C005500002022-11-25 10:43AM EST550.000.070.000.000.00-20025.00%
GS230120C005600002022-11-11 11:03AM EST560.000.090.000.000.00-20025.00%
GS230120C005700002022-10-24 12:35PM EST570.000.070.000.160.00-25142.33%
GS230120C005800002022-10-24 12:31PM EST580.000.050.000.160.00-247343.95%
GS230120C006000002022-11-25 10:43AM EST600.000.020.000.000.00-20025.00%
GS230120C006200002022-11-28 9:30AM EST620.000.040.000.000.00-2025.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230120P000950002022-11-22 2:06PM EST95.000.030.000.000.00-1050.00%
GS230120P001000002022-11-29 2:49PM EST100.000.010.000.000.00-27050.00%
GS230120P001050002022-11-10 12:07PM EST105.000.030.000.000.00-100050.00%
GS230120P001100002022-11-17 2:35PM EST110.000.050.000.000.00-2050.00%
GS230120P001150002022-11-01 1:50PM EST115.000.030.000.000.00-2050.00%
GS230120P001200002022-11-28 2:37PM EST120.000.020.000.000.00-6050.00%
GS230120P001250002022-11-01 2:49PM EST125.000.080.000.000.00-20050.00%
GS230120P001300002022-11-25 9:54AM EST130.000.040.000.000.00-4050.00%
GS230120P001350002022-11-28 2:38PM EST135.000.020.000.000.00-1050.00%
GS230120P001400002022-11-01 1:58PM EST140.000.110.000.000.00-2050.00%
GS230120P001450002022-11-28 3:14PM EST145.000.020.000.000.00-5050.00%
GS230120P001500002022-11-29 2:50PM EST150.000.010.000.000.00-10050.00%
GS230120P001550002022-11-07 9:45AM EST155.000.130.000.000.00-2050.00%
GS230120P001600002022-11-28 2:42PM EST160.000.030.000.000.00-3050.00%
GS230120P001650002022-11-29 10:50AM EST165.000.040.000.000.00-18050.00%
GS230120P001700002022-11-08 12:41PM EST170.000.110.000.000.00-3050.00%
GS230120P001750002022-11-29 9:44AM EST175.000.030.000.000.00-10050.00%
GS230120P001800002022-11-22 10:20AM EST180.000.050.000.000.00-37050.00%
GS230120P001850002022-11-23 1:43PM EST185.000.040.000.000.00-115050.00%
GS230120P001900002022-11-22 10:20AM EST190.000.060.000.000.00-8025.00%
GS230120P001950002022-11-22 1:46PM EST195.000.060.000.000.00-7025.00%
GS230120P002000002022-11-28 2:41PM EST200.000.070.000.000.00-2025.00%
GS230120P002050002022-11-22 10:54AM EST205.000.090.000.000.00-1025.00%
GS230120P002100002022-11-23 3:01PM EST210.000.100.000.000.00-10025.00%
GS230120P002150002022-11-04 8:33AM EST215.000.460.000.000.00-10025.00%
GS230120P002200002022-11-23 2:36PM EST220.000.150.000.000.00-1025.00%
GS230120P002250002022-11-21 12:17PM EST225.000.150.000.000.00-1025.00%
GS230120P002300002022-11-28 9:34AM EST230.000.150.000.000.00-1025.00%
GS230120P002350002022-11-18 3:40PM EST235.000.300.000.000.00-1025.00%
GS230120P002400002022-11-29 1:30PM EST240.000.180.000.000.00-1025.00%
GS230120P002450002022-11-16 9:53AM EST245.000.450.000.000.00-1025.00%
GS230120P002500002022-11-28 11:09AM EST250.000.240.000.000.00-4025.00%
GS230120P002550002022-11-11 2:02PM EST255.000.600.000.000.00-2025.00%
GS230120P002600002022-11-29 2:01PM EST260.000.300.000.000.00-52025.00%
GS230120P002650002022-11-29 10:39AM EST265.000.340.000.000.00-1025.00%
GS230120P002700002022-11-28 3:36PM EST270.000.430.000.000.00-15025.00%
GS230120P002750002022-11-28 2:42PM EST275.000.470.000.000.00-6012.50%
GS230120P002800002022-11-29 3:58PM EST280.000.500.000.000.00-2012.50%
GS230120P002850002022-11-22 12:57PM EST285.000.840.000.000.00-1012.50%
GS230120P002900002022-11-29 10:16AM EST290.000.770.000.000.00-3012.50%
GS230120P002950002022-11-28 1:06PM EST295.000.900.000.000.00-1012.50%
GS230120P003000002022-11-29 3:57PM EST300.001.000.000.000.00-12012.50%
GS230120P003050002022-11-29 10:26AM EST305.001.220.000.000.00-1012.50%
GS230120P003100002022-11-29 10:53AM EST310.001.420.000.000.00-10012.50%
GS230120P003150002022-11-29 2:03PM EST315.001.750.000.000.00-22012.50%
GS230120P003200002022-11-29 1:56PM EST320.002.140.000.000.00-92012.50%
GS230120P003250002022-11-29 3:36PM EST325.002.490.000.000.00-40012.50%
GS230120P003300002022-11-29 3:57PM EST330.002.810.000.000.00-4806.25%
GS230120P003350002022-11-29 1:30PM EST335.003.700.000.000.00-7206.25%
GS230120P003400002022-11-29 3:42PM EST340.004.060.000.000.00-4906.25%
GS230120P003450002022-11-29 10:36AM EST345.004.700.000.000.00-1206.25%
GS230120P003500002022-11-29 2:46PM EST350.006.000.000.000.00-8306.25%
GS230120P003550002022-11-29 3:57PM EST355.006.500.000.000.00-2503.13%
GS230120P003600002022-11-29 3:57PM EST360.007.660.000.000.00-6903.13%
GS230120P003650002022-11-29 3:45PM EST365.009.280.000.000.00-403.13%
GS230120P003700002022-11-29 3:59PM EST370.0010.550.000.000.00-18201.56%
GS230120P003750002022-11-29 11:41AM EST375.0013.110.000.000.00-2801.56%
GS230120P003800002022-11-29 3:49PM EST380.0014.400.000.000.00-5000.78%
GS230120P003850002022-11-29 1:07PM EST385.0017.350.000.000.00-1800.00%
GS230120P003900002022-11-29 3:55PM EST390.0019.340.000.000.00-500.00%
GS230120P003950002022-11-29 10:55AM EST395.0021.810.000.000.00-300.00%
GS230120P004000002022-11-25 10:49AM EST400.0022.900.000.000.00-400.00%
GS230120P004050002022-11-28 11:46AM EST405.0028.500.000.000.00-200.00%
GS230120P004100002022-11-29 3:55PM EST410.0032.170.000.000.00-700.00%
GS230120P004150002022-11-23 12:46PM EST415.0033.750.000.000.00-300.00%
GS230120P004200002022-11-29 3:16PM EST420.0041.020.000.000.00-100.00%
GS230120P004250002022-10-26 12:30PM EST425.0091.2739.8040.950.00-200.00%
GS230120P004300002022-11-23 3:48PM EST430.0046.640.000.000.00-500.00%
GS230120P004350002022-11-04 10:40AM EST435.0082.900.000.000.00-500.00%
GS230120P004400002022-11-25 11:15AM EST440.0054.730.000.000.00-100.00%
GS230120P004450002022-10-06 12:44PM EST445.00139.2687.3090.000.00-1829084.50%
GS230120P004500002022-11-25 11:29AM EST450.0064.050.000.000.00-100.00%
GS230120P004550002022-10-06 12:48PM EST455.00149.0897.0599.950.00-29014488.93%
GS230120P004600002022-10-17 11:31AM EST460.00153.9183.8085.350.00-61752.94%
GS230120P004700002022-10-07 9:02AM EST470.00168.84111.55115.300.00-6095.42%
GS230120P004800002022-10-06 9:03AM EST480.00174.26121.85125.100.00-3099.67%
GS230120P004900002022-10-10 2:26PM EST490.00188.64128.30131.450.00-21296.75%
GS230120P005000002022-11-16 11:13AM EST500.00121.030.000.000.00-2000.00%
GS230120P005200002022-11-16 11:12AM EST520.00140.980.000.000.00-2000.00%
GS230120P005400002022-11-16 11:11AM EST540.00160.940.000.000.00-1200.00%
GS230120P005500002022-11-16 11:10AM EST550.00171.040.000.000.00-200.00%
GS230120P005600002022-10-17 11:31AM EST560.00253.57183.10186.000.00-6083.89%
GS230120P005700002022-10-06 1:27PM EST570.00264.77210.60214.900.00-900129.35%
GS230120P005800002022-10-06 1:09PM EST580.00274.70220.50224.900.00-960132.17%
GS230120P006000002022-11-28 11:31AM EST600.00218.900.000.000.00-400.00%
GS230120P006200002022-11-17 2:17PM EST620.00242.100.000.000.00-200.00%