La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
353,27+1,59 (+0,45 %)
À partir de 02:09PM EDT. Marché ouvert.
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
GS230317C001550002022-06-17 2:33PM EDT155.00131.60146.05148.450.00-10100.00%
GS230317C001750002022-06-10 3:03PM EDT175.00118.20123.10125.700.00--60.00%
GS230317C001800002022-06-16 11:15AM EDT180.00107.85114.90118.400.00-170.00%
GS230317C001900002022-08-11 10:10AM EDT190.00165.00163.65165.100.00-33747.80%
GS230317C002000002022-07-29 3:26PM EDT200.00136.36154.00155.400.00-2845.78%
GS230317C002100002022-07-18 10:11AM EDT210.00100.50144.30145.750.00-21043.84%
GS230317C002200002022-07-18 10:10AM EDT220.0091.65134.95137.050.00-2244.83%
GS230317C002300002022-07-19 12:44PM EDT230.0092.83125.70126.800.00-2440.68%
GS230317C002400002022-07-18 10:09AM EDT240.0075.05116.50117.700.00-4339.77%
GS230317C002500002022-07-20 3:33PM EDT250.0080.29107.65108.600.00-14038.50%
GS230317C002600002022-08-10 11:48AM EDT260.0093.8298.8099.650.00-43337.24%
GS230317C002700002022-08-12 10:49AM EDT270.0089.0090.1091.20+3.68+4.31%13236.56%
GS230317C002800002022-07-26 9:44AM EDT280.0058.0081.7582.750.00-105635.48%
GS230317C002900002022-08-11 10:25AM EDT290.0075.0073.5574.250.00-119134.02%
GS230317C003000002022-08-12 10:36AM EDT300.0064.1365.7066.65-1.37-2.09%452433.41%
GS230317C003100002022-08-11 10:57AM EDT310.0058.9058.2058.700.00-201932.00%
GS230317C003200002022-08-12 11:23AM EDT320.0050.3451.1051.80-0.79-1.55%122731.39%
GS230317C003300002022-08-12 10:08AM EDT330.0042.9644.3544.90-1.26-2.85%254930.38%
GS230317C003400002022-08-12 11:29AM EDT340.0037.6538.1538.60-1.71-4.34%447429.55%
GS230317C003500002022-08-12 1:36PM EDT350.0032.5532.4532.85-0.11-0.34%453328.82%
GS230317C003600002022-08-12 1:15PM EDT360.0027.4027.1027.55+0.15+0.55%524228.06%
GS230317C003700002022-08-12 10:52AM EDT370.0022.0022.6023.00-1.15-4.97%520127.53%
GS230317C003800002022-08-12 11:54AM EDT380.0018.0818.5018.95-0.52-2.80%2336227.01%
GS230317C003900002022-08-12 10:06AM EDT390.0014.5015.0015.40-1.35-8.52%112726.50%
GS230317C004000002022-08-11 3:25PM EDT400.0012.3412.0012.400.00-8072,23326.07%
GS230317C004100002022-08-10 11:49AM EDT410.008.379.509.850.00-242225.65%
GS230317C004200002022-08-11 11:25AM EDT420.007.607.457.800.00-142225.35%
GS230317C004300002022-08-12 1:04PM EDT430.005.905.806.15-0.16-2.64%1725.13%
GS230317C004400002022-08-11 10:57AM EDT440.004.804.454.750.00-22524.84%
GS230317C004500002022-08-11 3:28PM EDT450.003.603.453.65-0.05-1.37%1524.61%
GS230317C004600002022-08-10 2:05PM EDT460.002.632.602.88+0.27+11.44%1424.61%
GS230317C004700002022-03-08 1:54PM EDT470.005.001.682.790.00-1225.85%
GS230317C004800002022-08-02 11:04AM EDT480.000.821.471.770.00-2624.62%
GS230317C004900002022-08-02 2:28PM EDT490.000.600.641.920.00--126.31%
GS230317C005000002022-08-12 12:42PM EDT500.000.930.831.10+0.45+93.75%2224.76%
GS230317C005200002022-08-12 12:40PM EDT520.000.570.480.710.00-2425.06%
GS230317C005400002022-08-12 12:40PM EDT540.000.330.270.52-0.08-19.51%2525.81%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230317P001450002022-08-10 9:40AM EDT145.000.760.381.100.00-13656.49%
GS230317P001500002022-08-05 3:46PM EDT150.001.000.371.170.00-909854.86%
GS230317P001550002022-06-29 2:19PM EDT155.002.100.711.990.00-15058.13%
GS230317P001600002022-07-08 2:07PM EDT160.002.400.612.020.00-21255.84%
GS230317P001650002022-05-10 11:59AM EDT165.004.302.243.700.00-17863.28%
GS230317P001700002022-06-30 3:41PM EDT170.003.201.142.550.00-2355.38%
GS230317P001750002022-07-27 10:22AM EDT175.002.300.602.020.00-1350.12%
GS230317P001800002022-07-14 12:51PM EDT180.004.800.702.120.00-11653.02%
GS230317P001850002022-07-19 9:50AM EDT185.003.250.892.260.00-11151.82%
GS230317P001900002022-07-29 2:41PM EDT190.002.301.032.430.00-31650.74%
GS230317P001950002022-07-25 9:34AM EDT195.003.101.182.630.00-110649.76%
GS230317P002000002022-07-22 3:43PM EDT200.003.501.382.100.00-22445.69%
GS230317P002100002022-07-29 2:41PM EDT210.003.401.763.200.00-33846.53%
GS230317P002200002022-08-10 2:39PM EDT220.003.102.712.940.00-11342.20%
GS230317P002300002022-07-26 2:17PM EDT230.006.903.353.500.00-12140.64%
GS230317P002400002022-08-08 11:38AM EDT240.005.504.054.250.00-103339.36%
GS230317P002500002022-08-11 9:30AM EDT250.005.304.905.150.00-510838.14%
GS230317P002600002022-08-12 1:03PM EDT260.006.206.006.20-2.93-32.09%337836.93%
GS230317P002700002022-08-12 11:54AM EDT270.007.587.207.40-0.70-8.45%1814135.69%
GS230317P002800002022-08-11 2:52PM EDT280.009.258.658.850.00-229134.55%
GS230317P002900002022-08-11 2:53PM EDT290.0011.1010.3510.600.00-522933.52%
GS230317P003000002022-08-12 10:09AM EDT300.0013.3012.3512.60+0.58+4.56%225732.47%
GS230317P003100002022-08-11 10:50AM EDT310.0014.8314.7515.000.00-563031.53%
GS230317P003200002022-08-11 12:38PM EDT320.0018.1017.4517.800.00-1766030.64%
GS230317P003300002022-08-11 1:18PM EDT330.0021.8620.7021.00+0.76+3.60%237229.77%
GS230317P003400002022-08-12 1:13PM EDT340.0024.7224.3024.70+0.02+0.08%16110628.97%
GS230317P003500002022-08-12 10:52AM EDT350.0029.6528.5528.90-6.90-18.88%1126028.21%
GS230317P003600002022-08-11 10:24AM EDT360.0035.0333.2533.70+1.82+5.48%14027.54%
GS230317P003700002022-08-09 10:59AM EDT370.0048.6038.6039.100.00-1926.97%
GS230317P003800002022-08-11 10:15AM EDT380.0044.0044.4044.950.00-1626.34%
GS230317P003900002022-06-14 3:33PM EDT390.00110.49110.35112.500.00-102081.61%
GS230317P004000002022-08-12 9:54AM EDT400.0059.7557.7058.45+1.52+2.61%12925.37%
GS230317P004100002022-08-11 1:43PM EDT410.0065.7165.2065.950.00-21024.96%
GS230317P004200002022-07-19 3:06PM EDT420.00104.8173.1073.900.00-1224.59%
GS230317P004300002022-08-12 9:54AM EDT430.0083.8381.2582.30-64.59-43.52%1224.35%
GS230317P004400002022-07-14 12:20PM EDT440.00159.6090.2090.950.00--124.02%
GS230317P004500002022-08-11 1:43PM EDT450.0099.6699.25100.200.00-21124.33%
GS230317P004800002022-08-10 11:00AM EDT480.00134.61127.55129.250.00-2126.66%