La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
353,04+1,36 (+0,39 %)
À partir de 02:14PM EDT. Marché ouvert.
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
GS230120C000950002022-05-27 3:56PM EDT95.00232.83206.60209.200.00-1120.00%
GS230120C001000002022-06-21 9:48AM EDT100.00186.38225.10228.800.00-4120.00%
GS230120C001050002022-05-27 3:59PM EDT105.00223.32196.70199.600.00-1500.00%
GS230120C001100002022-02-28 4:54PM EDT110.00230.50223.20227.850.00-2000.00%
GS230120C001150002022-02-28 4:51PM EDT115.00225.71218.10223.100.00-500.00%
GS230120C001200002022-05-27 3:57PM EDT120.00208.13181.95185.250.00-620.00%
GS230120C001250002022-05-27 3:57PM EDT125.00203.15176.95179.550.00-400.00%
GS230120C001300002022-05-27 3:57PM EDT130.00198.18171.95174.750.00-210.00%
GS230120C001350002022-05-27 3:57PM EDT135.00193.20167.05169.800.00-200.00%
GS230120C001400002021-11-10 7:49AM EDT140.00273.28249.50253.700.00-820202.11%
GS230120C001450002022-05-27 3:59PM EDT145.00183.00157.40160.200.00-1000.00%
GS230120C001500002022-05-27 3:59PM EDT150.00177.98152.50155.300.00-3580.00%
GS230120C001550002022-06-24 3:14PM EDT155.00148.40167.40170.600.00-110.00%
GS230120C001600002021-11-10 7:49AM EDT160.00253.18230.00234.000.00-280178.82%
GS230120C001650002022-06-24 3:09PM EDT165.00138.78157.65160.850.00-120.00%
GS230120C001700002022-06-21 9:50AM EDT170.00118.67155.55159.000.00-3170.00%
GS230120C001750002022-02-25 3:32PM EDT175.00175.50159.00167.100.00-140.00%
GS230120C001800002022-06-17 11:02AM EDT180.00104.05121.60124.000.00-2460.00%
GS230120C001850002022-04-29 2:43PM EDT185.00127.00142.00145.850.00-10320.00%
GS230120C001900002022-08-11 9:54AM EDT190.00165.00163.25165.250.00-22451.27%
GS230120C001950002022-06-13 12:06PM EDT195.0093.8098.30100.000.00-2110.00%
GS230120C002000002022-08-12 10:23AM EDT200.00151.20153.30154.75-3.80-2.45%337750.77%
GS230120C002050002022-07-29 10:25AM EDT205.00130.20148.40150.900.00-14654.54%
GS230120C002100002022-06-10 2:19PM EDT210.0086.6090.2592.450.00-21450.00%
GS230120C002150002022-08-10 3:54PM EDT215.00133.60138.90141.350.00-121752.30%
GS230120C002200002022-06-23 12:30PM EDT220.0070.08106.30107.900.00-1440.00%
GS230120C002250002022-07-29 10:20AM EDT225.00111.00129.25131.350.00-12948.34%
GS230120C002300002022-08-05 3:19PM EDT230.00107.25124.50125.700.00-146344.03%
GS230120C002350002022-08-10 9:37AM EDT235.00110.10119.35121.650.00-18745.52%
GS230120C002400002022-08-04 12:36PM EDT240.0096.00115.05116.100.00-515341.83%
GS230120C002450002022-08-09 2:15PM EDT245.0094.20110.30111.200.00-211740.36%
GS230120C002500002022-08-11 1:22PM EDT250.00106.50105.70106.500.00-221639.51%
GS230120C002550002022-08-04 1:43PM EDT255.0081.25101.10102.150.00-122339.55%
GS230120C002600002022-08-08 10:11AM EDT260.0083.7596.5097.200.00-19737.86%
GS230120C002650002022-08-04 3:42PM EDT265.0073.2092.0092.600.00-5737.06%
GS230120C002700002022-08-11 11:05AM EDT270.0088.5787.4588.000.00-1052636.17%
GS230120C002750002022-08-08 11:09AM EDT275.0070.0883.0583.600.00-1435.65%
GS230120C002800002022-08-10 2:00PM EDT280.0075.1078.7579.350.00-242235.30%
GS230120C002850002022-08-03 1:21PM EDT285.0059.2074.4075.100.00-12734.82%
GS230120C002900002022-08-11 3:58PM EDT290.0069.7570.1070.800.00-289434.13%
GS230120C002950002022-08-11 9:36AM EDT295.0065.3065.9566.450.00-24433.26%
GS230120C003000002022-08-11 1:44PM EDT300.0062.6461.9062.400.00-91,46932.77%
GS230120C003050002022-08-11 3:50PM EDT305.0057.5857.9558.500.00-5727532.37%
GS230120C003100002022-08-11 1:33PM EDT310.0054.5054.0554.600.00-31,97131.84%
GS230120C003150002022-08-11 3:50PM EDT315.0049.9850.3050.700.00-5070331.18%
GS230120C003200002022-08-12 11:02AM EDT320.0045.5046.6547.05-1.00-2.15%31,31030.73%
GS230120C003250002022-08-12 9:45AM EDT325.0042.8943.1043.70+2.82+7.04%122630.51%
GS230120C003300002022-08-12 9:50AM EDT330.0039.3039.6540.15-0.68-1.70%161629.89%
GS230120C003350002022-08-11 2:05PM EDT335.0036.6036.3536.900.00-1557829.49%
GS230120C003400002022-08-12 11:38AM EDT340.0032.7533.1533.70-1.62-4.71%21,89729.01%
GS230120C003450002022-08-11 9:44AM EDT345.0030.1030.2030.600.00-419228.48%
GS230120C003500002022-08-12 1:24PM EDT350.0027.5227.2527.90+0.19+0.70%1,0352,29728.24%
GS230120C003550002022-08-12 11:18AM EDT355.0024.0524.6025.15-0.75-3.02%262627.79%
GS230120C003600002022-08-11 12:19PM EDT360.0021.2522.1022.65-0.75-3.41%161,57427.45%
GS230120C003650002022-08-11 10:10AM EDT365.0020.9519.7020.300.00-1040227.12%
GS230120C003700002022-08-11 12:13PM EDT370.0016.7317.6018.05-0.87-4.94%13,15626.72%
GS230120C003750002022-08-12 12:07PM EDT375.0015.2615.6016.00-0.99-6.09%558526.38%
GS230120C003800002022-08-12 12:16PM EDT380.0013.3013.6514.10-0.80-5.67%111,72526.04%
GS230120C003850002022-08-12 9:57AM EDT385.0011.8211.9512.50+1.55+15.09%129125.88%
GS230120C003900002022-08-12 12:22PM EDT390.0010.4010.5010.85-0.40-3.70%22,55925.49%
GS230120C003950002022-08-12 9:57AM EDT395.008.979.109.55-0.58-6.07%113825.36%
GS230120C004000002022-08-12 10:25AM EDT400.007.507.908.20-0.70-8.54%353,54625.00%
GS230120C004050002022-08-12 12:59PM EDT405.006.806.807.25-0.20-2.86%17625.02%
GS230120C004100002022-08-12 1:24PM EDT410.006.025.856.15+0.02+0.33%21,05624.67%
GS230120C004150002022-08-11 12:53PM EDT415.005.254.955.300.00-94524.52%
GS230120C004200002022-08-12 11:43AM EDT420.004.154.304.50-0.24-5.47%1040924.29%
GS230120C004250002022-08-12 1:02PM EDT425.003.653.653.85-0.20-5.19%216024.17%
GS230120C004300002022-08-12 1:53PM EDT430.003.213.103.30+0.16+5.25%11,56524.09%
GS230120C004350002022-08-11 10:40AM EDT435.002.742.652.900.00-55824.20%
GS230120C004400002022-08-12 10:47AM EDT440.002.162.252.48-0.19-8.09%591924.13%
GS230120C004450002022-07-22 10:00AM EDT445.001.021.902.130.00-13224.12%
GS230120C004500002022-08-12 11:42AM EDT450.001.611.651.83-0.22-12.02%71,29824.12%
GS230120C004550002022-08-11 10:39AM EDT455.001.501.331.600.00-52824.22%
GS230120C004600002022-08-11 3:33PM EDT460.001.301.201.400.00-163924.32%
GS230120C004700002022-08-05 10:40AM EDT470.000.610.651.200.00-848425.06%
GS230120C004800002022-08-12 12:37PM EDT480.000.740.700.85+0.26+54.17%2444124.89%
GS230120C004900002022-08-12 12:37PM EDT490.000.570.540.69+0.19+50.00%214525.32%
GS230120C005000002022-08-11 2:29PM EDT500.000.550.220.73+0.12+27.91%12,43126.82%
GS230120C005200002022-08-12 12:37PM EDT520.000.310.290.45+0.07+29.17%439727.19%
GS230120C005400002022-08-12 12:37PM EDT540.000.230.220.32+0.04+21.05%47928.03%
GS230120C005500002022-08-12 9:46AM EDT550.000.190.090.31-0.01-5.00%25428.93%
GS230120C005600002022-08-12 12:37PM EDT560.000.170.130.26+0.03+21.43%435229.27%
GS230120C005700002022-08-12 12:37PM EDT570.000.180.150.46+0.04+28.57%44132.54%
GS230120C005800002022-08-12 9:46AM EDT580.000.150.120.32+0.03+25.00%246031.96%
GS230120C006000002022-08-12 9:45AM EDT600.000.150.150.20-0.11-42.31%232431.93%
GS230120C006200002022-08-12 9:46AM EDT620.000.120.040.250.00-224534.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230120P000950002022-08-12 9:57AM EDT95.000.050.020.14-0.10-66.67%22,99171.88%
GS230120P001000002022-08-12 9:57AM EDT100.000.110.040.15+0.06+120.00%21,01370.51%
GS230120P001050002022-08-12 9:58AM EDT105.000.100.020.18+0.01+11.11%221568.16%
GS230120P001100002022-08-12 9:58AM EDT110.000.130.050.24-0.01-7.14%217768.36%
GS230120P001150002022-08-12 9:57AM EDT115.000.190.080.32+0.06+46.15%223268.26%
GS230120P001200002022-08-12 9:57AM EDT120.000.190.090.39-0.04-17.39%232167.29%
GS230120P001250002022-08-12 9:56AM EDT125.000.230.110.16+0.04+21.05%228060.64%
GS230120P001300002022-08-12 9:57AM EDT130.000.210.140.18+0.05+31.25%233659.62%
GS230120P001350002022-08-12 9:57AM EDT135.000.260.140.21+0.03+13.04%23958.11%
GS230120P001400002022-08-11 11:56AM EDT140.000.230.150.240.00-213356.74%
GS230120P001450002022-08-11 11:58AM EDT145.000.270.220.270.00-214356.25%
GS230120P001500002022-08-11 3:50PM EDT150.000.350.260.310.00-41,71655.27%
GS230120P001550002022-08-11 3:50PM EDT155.000.400.240.360.00-619053.66%
GS230120P001600002022-08-11 11:59AM EDT160.000.440.240.440.00-230652.59%
GS230120P001650002022-08-11 3:50PM EDT165.000.530.290.810.00-325354.25%
GS230120P001700002022-08-11 12:00PM EDT170.000.570.360.660.00-263351.73%
GS230120P001750002022-08-02 2:56PM EDT175.001.110.350.970.00-1017851.83%
GS230120P001800002022-08-11 3:36PM EDT180.000.660.360.860.00-2437952.10%
GS230120P001850002022-08-10 2:45PM EDT185.000.810.441.140.00-114352.69%
GS230120P001900002022-08-11 9:58AM EDT190.000.810.541.210.00-159351.31%
GS230120P001950002022-08-10 10:29AM EDT195.001.050.651.320.00-145450.20%
GS230120P002000002022-08-12 11:19AM EDT200.001.221.001.11+0.03+2.52%281346.83%
GS230120P002050002022-08-10 11:12AM EDT205.001.400.941.580.00-226648.13%
GS230120P002100002022-08-10 11:12AM EDT210.001.591.111.720.00-249847.08%
GS230120P002150002022-08-05 11:10AM EDT215.002.201.271.880.00-17546.09%
GS230120P002200002022-08-10 10:29AM EDT220.001.951.462.040.00-163345.05%
GS230120P002250002022-08-03 1:42PM EDT225.002.891.662.220.00-5659744.06%
GS230120P002300002022-08-11 9:47AM EDT230.002.052.022.280.00-3030542.52%
GS230120P002350002022-08-10 10:14AM EDT235.002.622.212.380.00-1563141.15%
GS230120P002400002022-08-11 9:49AM EDT240.002.502.502.640.00-1092440.38%
GS230120P002450002022-08-11 2:33PM EDT245.003.002.752.900.00-288439.52%
GS230120P002500002022-08-12 11:19AM EDT250.003.283.103.25+0.08+2.50%777738.88%
GS230120P002550002022-08-11 11:28AM EDT255.003.683.453.600.00-635438.15%
GS230120P002600002022-08-12 11:34AM EDT260.004.053.853.95+0.20+5.19%61,32837.32%
GS230120P002650002022-08-12 11:42AM EDT265.004.504.254.40-0.35-7.22%418036.68%
GS230120P002700002022-08-12 1:53PM EDT270.004.824.754.90-0.13-2.63%11,28836.05%
GS230120P002750002022-08-12 1:57PM EDT275.005.405.305.45-0.15-2.70%115535.43%
GS230120P002800002022-08-12 12:21PM EDT280.006.105.856.00-0.30-4.69%201,76534.71%
GS230120P002850002022-08-12 11:43AM EDT285.006.856.506.70+0.10+1.48%57434.17%
GS230120P002900002022-08-12 12:58PM EDT290.007.557.207.40-0.30-3.82%81,54833.52%
GS230120P002950002022-08-11 10:58AM EDT295.008.008.008.250.00-442533.01%
GS230120P003000002022-08-12 1:00PM EDT300.009.208.909.10-0.36-3.77%34,02532.38%
GS230120P003050002022-08-11 11:27AM EDT305.0010.209.9010.100.00-650531.86%
GS230120P003100002022-08-11 3:24PM EDT310.0011.7510.9511.200.00-122,39431.35%
GS230120P003150002022-08-11 3:58PM EDT315.0013.1512.1012.400.00-2034430.85%
GS230120P003200002022-08-11 3:57PM EDT320.0014.2513.4513.65-0.25-1.72%33,77330.29%
GS230120P003250002022-08-11 3:46PM EDT325.0015.9514.9015.10+0.10+0.63%345129.84%
GS230120P003300002022-08-12 11:45AM EDT330.0016.9916.3516.65-0.56-3.19%11,63429.36%
GS230120P003350002022-08-11 3:37PM EDT335.0019.0518.1018.350.00-18328.93%
GS230120P003400002022-08-12 11:45AM EDT340.0020.6019.8020.15+0.30+1.48%11,88328.45%
GS230120P003450002022-08-11 11:26AM EDT345.0023.1021.8022.15+0.53+2.35%224028.05%
GS230120P003500002022-08-12 1:09PM EDT350.0024.3023.9524.25-0.95-3.76%1,0262,04727.60%
GS230120P003550002022-08-11 12:43PM EDT355.0027.6526.2026.55+0.87+3.25%22227.21%
GS230120P003600002022-08-11 1:44PM EDT360.0030.2428.7029.00+1.54+5.37%11,81026.82%
GS230120P003650002022-08-08 10:46AM EDT365.0040.7531.2531.750.00-1426.58%
GS230120P003700002022-08-10 9:49AM EDT370.0038.3634.0534.550.00-11,11726.24%
GS230120P003750002022-08-08 3:20PM EDT375.0049.8537.0037.400.00-11525.78%
GS230120P003800002022-08-10 3:53PM EDT380.0044.2140.2040.700.00-11,75025.65%
GS230120P003850002022-08-10 11:45AM EDT385.0048.1543.4043.800.00-2425.12%
GS230120P003900002022-08-11 3:43PM EDT390.0048.3147.0047.500.00-155125.13%
GS230120P004000002022-08-11 2:29PM EDT400.0054.6554.2555.050.00-91,80624.87%
GS230120P004050002022-08-12 11:17AM EDT405.0059.7058.2558.85-67.04-52.90%5224.53%
GS230120P004100002022-08-10 1:46PM EDT410.0066.5562.2562.900.00-612224.37%
GS230120P004200002022-07-15 3:54PM EDT420.00128.4870.8571.350.00-113524.12%
GS230120P004300002022-08-05 10:27AM EDT430.0096.8079.7580.550.00-113324.70%
GS230120P004400002022-06-16 10:59AM EDT440.00160.12145.75149.500.00-13895.01%
GS230120P004500002022-08-10 12:33PM EDT450.00105.1598.2099.500.00-58328226.09%
GS230120P004600002022-08-10 11:13AM EDT460.00113.96107.85109.250.00-25527.12%
GS230120P004700002022-03-02 2:55PM EDT470.00139.05140.00144.800.00-81663.68%
GS230120P004800002021-11-10 7:49AM EDT480.00114.25107.30110.300.00-430.00%
GS230120P004900002021-11-10 7:49AM EDT490.00122.85115.25117.500.00-2160.00%
GS230120P005000002022-05-25 11:05AM EDT500.00189.33197.60200.300.00-41100.06%
GS230120P005200002022-08-10 11:02AM EDT520.00173.93167.30169.650.00-4537.29%
GS230120P005400002022-08-10 11:11AM EDT540.00193.69187.45189.400.00-321639.17%
GS230120P005500002022-08-10 11:10AM EDT550.00203.69197.30199.750.00-402041.57%
GS230120P005600002022-08-10 11:24AM EDT560.00213.75207.30209.750.00-1527342.82%
GS230120P005700002022-08-10 11:24AM EDT570.00223.71216.60219.150.00-10541.99%
GS230120P005800002022-08-10 11:07AM EDT580.00233.65226.50229.100.00-502542.96%
GS230120P006000002022-08-10 11:19AM EDT600.00254.24246.50249.050.00-9545.00%
GS230120P006200002022-08-10 12:33PM EDT620.00274.48267.20269.050.00-30615247.13%