La bourse ferme dans 6 h 3 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’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230317C001550002022-11-29 3:09PM EST155.00227.800.000.000.00-1600.00%
GS230317C001750002022-11-14 12:47PM EST175.00210.130.000.000.00-300.00%
GS230317C001800002022-08-12 9:26AM EST180.00170.78161.55163.750.00-150.00%
GS230317C001900002022-09-13 11:27AM EST190.00145.30117.15119.350.00-1380.00%
GS230317C001950002022-09-28 12:48PM EST195.00108.95147.15149.650.00--30.00%
GS230317C002000002022-11-14 1:14PM EST200.00186.760.000.000.00-100.00%
GS230317C002100002022-10-26 10:16AM EST210.00130.30177.55179.900.00-2081.73%
GS230317C002200002022-10-19 11:51AM EST220.0095.62158.45161.350.00-10140.00%
GS230317C002300002022-10-06 1:12PM EST230.0082.59128.75131.750.00-240.00%
GS230317C002400002022-07-18 9:09AM EST240.0075.05114.00116.100.00-430.00%
GS230317C002500002022-11-14 1:14PM EST250.00138.210.000.000.00-500.00%
GS230317C002600002022-10-19 10:24AM EST260.0065.28120.75122.800.00-5490.00%
GS230317C002700002022-11-10 2:21PM EST270.00111.500.000.000.00-100.00%
GS230317C002800002022-11-29 11:02AM EST280.00106.000.000.000.00-400.00%
GS230317C002900002022-11-28 12:53PM EST290.0095.250.000.000.00-100.00%
GS230317C003000002022-11-28 3:54PM EST300.0085.700.000.000.00-300.00%
GS230317C003100002022-11-22 9:31AM EST310.0078.040.000.000.00-100.00%
GS230317C003200002022-11-22 1:17PM EST320.0069.800.000.000.00-200.00%
GS230317C003300002022-11-23 1:28PM EST330.0063.650.000.000.00-200.00%
GS230317C003400002022-11-29 11:03AM EST340.0053.260.000.000.00-200.00%
GS230317C003500002022-11-29 11:46AM EST350.0044.500.000.000.00-100.00%
GS230317C003600002022-11-29 12:43PM EST360.0037.630.000.000.00-300.00%
GS230317C003700002022-11-29 1:13PM EST370.0031.200.000.000.00-300.00%
GS230317C003800002022-11-28 2:15PM EST380.0024.900.000.000.00-14200.00%
GS230317C003900002022-11-29 11:10AM EST390.0019.850.000.000.00-400.78%
GS230317C004000002022-11-29 11:42AM EST400.0015.350.000.000.00-701.56%
GS230317C004100002022-11-29 11:39AM EST410.0011.550.000.000.00-303.13%
GS230317C004200002022-11-29 12:01PM EST420.008.420.000.000.00-103.13%
GS230317C004300002022-11-29 3:02PM EST430.006.100.000.000.00-303.13%
GS230317C004400002022-11-29 12:46PM EST440.004.400.000.000.00-106.25%
GS230317C004500002022-11-29 10:44AM EST450.003.200.000.000.00-306.25%
GS230317C004600002022-11-28 3:55PM EST460.002.010.000.000.00-506.25%
GS230317C004700002022-11-29 3:36PM EST470.001.390.000.000.00-20806.25%
GS230317C004800002022-11-28 3:35PM EST480.000.890.000.000.00-506.25%
GS230317C004900002022-11-28 12:42PM EST490.000.610.000.000.00-206.25%
GS230317C005000002022-11-28 11:11AM EST500.000.410.000.000.00-2012.50%
GS230317C005200002022-11-23 3:35PM EST520.000.230.000.000.00-2012.50%
GS230317C005400002022-11-28 11:36AM EST540.000.150.000.000.00-2012.50%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230317P001450002022-11-21 3:40PM EST145.000.070.000.000.00-200025.00%
GS230317P001500002022-11-22 1:44PM EST150.000.090.000.000.00-43025.00%
GS230317P001550002022-11-21 12:24PM EST155.000.150.000.000.00-53025.00%
GS230317P001600002022-11-21 12:25PM EST160.000.160.000.000.00-2025.00%
GS230317P001650002022-11-23 9:45AM EST165.000.180.000.000.00-35025.00%
GS230317P001700002022-11-21 12:22PM EST170.000.200.000.000.00-34025.00%
GS230317P001750002022-11-21 12:24PM EST175.000.220.000.000.00-2025.00%
GS230317P001800002022-11-28 10:24AM EST180.000.150.000.000.00-2025.00%
GS230317P001850002022-11-29 10:34AM EST185.000.200.000.000.00-21025.00%
GS230317P001900002022-11-11 3:21PM EST190.000.290.000.000.00-60025.00%
GS230317P001950002022-11-11 9:35AM EST195.000.420.000.000.00-8025.00%
GS230317P002000002022-11-28 10:19AM EST200.000.220.000.000.00-1025.00%
GS230317P002100002022-11-11 3:18PM EST210.000.550.000.000.00-1025.00%
GS230317P002200002022-11-11 2:15PM EST220.000.640.000.000.00-1025.00%
GS230317P002300002022-11-14 10:42AM EST230.000.910.000.000.00-3025.00%
GS230317P002400002022-11-28 2:47PM EST240.000.790.000.000.00-8012.50%
GS230317P002500002022-11-29 9:37AM EST250.001.020.000.000.00-1012.50%
GS230317P002600002022-11-29 3:59PM EST260.001.220.000.000.00-200012.50%
GS230317P002700002022-11-29 10:00AM EST270.001.650.000.000.00-4012.50%
GS230317P002800002022-11-28 9:58AM EST280.002.060.000.000.00-1012.50%
GS230317P002900002022-11-28 10:51AM EST290.002.530.000.000.00-4012.50%
GS230317P003000002022-11-29 10:03AM EST300.003.500.000.000.00-22012.50%
GS230317P003100002022-11-29 3:58PM EST310.004.300.000.000.00-406.25%
GS230317P003200002022-11-29 3:49PM EST320.005.600.000.000.00-7406.25%
GS230317P003300002022-11-29 3:41PM EST330.007.150.000.000.00-506.25%
GS230317P003400002022-11-29 12:44PM EST340.009.200.000.000.00-1506.25%
GS230317P003500002022-11-29 10:19AM EST350.0011.400.000.000.00-403.13%
GS230317P003600002022-11-29 12:19PM EST360.0014.640.000.000.00-1903.13%
GS230317P003700002022-11-29 3:28PM EST370.0017.800.000.000.00-101.56%
GS230317P003800002022-11-29 3:59PM EST380.0021.600.000.000.00-1000.39%
GS230317P003900002022-11-29 10:05AM EST390.0026.850.000.000.00-100.00%
GS230317P004000002022-11-29 11:33AM EST400.0032.710.000.000.00-5100.00%
GS230317P004100002022-11-21 10:50AM EST410.0044.190.000.000.00-300.00%
GS230317P004200002022-11-29 10:00AM EST420.0045.700.000.000.00-200.00%
GS230317P004300002022-11-23 1:43PM EST430.0050.350.000.000.00-300.00%
GS230317P004400002022-11-17 2:19PM EST440.0065.150.000.000.00-100.00%
GS230317P004500002022-11-16 11:00AM EST450.0072.330.000.000.00-200.00%
GS230317P004600002022-11-16 11:02AM EST460.0081.750.000.000.00-2200.00%
GS230317P004700002022-10-06 8:59AM EST470.00163.82111.80115.450.00-5366.47%
GS230317P004800002022-10-06 2:13PM EST480.00174.50121.35125.300.00-48068.97%
GS230317P004900002022-10-06 12:38PM EST490.00184.28131.85135.200.00-68072.01%
GS230317P005000002022-11-23 3:52PM EST500.00116.290.000.000.00-200.00%
GS230317P005200002022-11-16 11:02AM EST520.00140.820.000.000.00-2000.00%
GS230317P005400002022-11-29 10:00AM EST540.00159.870.000.000.00-200.00%