Marchés français ouverture 1 h 57 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
388,86+2,61 (+0,68 %)
À la clôture : 01:00PM EST
388,62 -0,24 (-0,06 %)
Échanges après Bourse : 04:09PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230421C002150002022-11-02 1:09PM EST215.00143.500.000.000.00-100.00%
GS230421C002200002022-11-03 9:22AM EST220.00127.200.000.000.00-200.00%
GS230421C002450002022-10-13 1:52PM EST245.0074.55141.75144.550.00--737.38%
GS230421C002500002022-11-11 10:26AM EST250.00137.220.000.000.00-1500.00%
GS230421C002550002022-10-10 1:32PM EST255.0061.55110.40112.450.00-230.00%
GS230421C002600002022-10-06 10:36AM EST260.0062.10102.60104.700.00-130.00%
GS230421C002700002022-10-24 1:18PM EST270.0072.23117.20119.900.00-21032.74%
GS230421C002750002022-11-14 2:54PM EST275.00114.950.000.000.00-100.00%
GS230421C002800002022-11-25 11:42AM EST280.00112.280.000.000.00-300.00%
GS230421C002900002022-10-10 9:09AM EST290.0038.980.000.000.00-230.00%
GS230421C002950002022-10-17 8:56AM EST295.0037.5089.1090.450.00-330.00%
GS230421C003000002022-11-16 2:29PM EST300.0090.550.000.000.00-100.00%
GS230421C003050002022-10-19 9:50AM EST305.0035.3081.9583.850.00-2260.00%
GS230421C003100002022-11-17 1:40PM EST310.0080.200.000.000.00-700.00%
GS230421C003150002022-11-17 10:20AM EST315.0072.400.000.000.00-500.00%
GS230421C003200002022-11-22 11:03AM EST320.0072.940.000.000.00-300.00%
GS230421C003250002022-11-11 1:44PM EST325.0072.400.000.000.00-1400.00%
GS230421C003300002022-11-23 1:31PM EST330.0066.790.000.000.00-400.00%
GS230421C003350002022-11-25 10:28AM EST335.0062.140.000.000.00-100.00%
GS230421C003400002022-11-15 1:35PM EST340.0058.450.000.000.00-200.00%
GS230421C003450002022-11-18 3:04PM EST345.0052.500.000.000.00-100.00%
GS230421C003500002022-11-21 3:17PM EST350.0047.920.000.000.00-100.00%
GS230421C003550002022-11-10 3:41PM EST355.0044.550.000.000.00-3500.00%
GS230421C003600002022-11-25 11:58AM EST360.0046.400.000.000.00-100.00%
GS230421C003650002022-11-25 11:27AM EST365.0042.300.000.000.00-100.00%
GS230421C003700002022-11-25 11:27AM EST370.0039.000.000.000.00-200.00%
GS230421C003750002022-11-25 9:30AM EST375.0034.900.000.000.00-100.00%
GS230421C003800002022-11-25 12:51PM EST380.0032.450.000.000.00-200.00%
GS230421C003850002022-11-23 12:24PM EST385.0029.850.000.000.00-700.00%
GS230421C003900002022-11-23 2:28PM EST390.0027.550.000.000.00-900.10%
GS230421C003950002022-11-23 11:42AM EST395.0024.950.000.000.00-200.78%
GS230421C004000002022-11-25 11:33AM EST400.0022.450.000.000.00-100.78%
GS230421C004050002022-11-22 1:35PM EST405.0018.500.000.000.00-801.56%
GS230421C004100002022-11-22 2:50PM EST410.0016.800.000.000.00-201.56%
GS230421C004150002022-11-18 2:43PM EST415.0014.890.000.000.00-201.56%
GS230421C004200002022-11-25 12:37PM EST420.0014.300.000.000.00-2703.13%
GS230421C004250002022-11-21 11:48AM EST425.0010.700.000.000.00-203.13%
GS230421C004300002022-11-25 12:52PM EST430.0010.800.000.000.00-5003.13%
GS230421C004350002022-11-25 11:36AM EST435.009.710.000.000.00-303.13%
GS230421C004400002022-11-23 12:23PM EST440.008.650.000.000.00-4203.13%
GS230421C004450002022-11-23 11:43AM EST445.007.700.000.000.00-203.13%
GS230421C004500002022-11-25 11:36AM EST450.006.600.000.000.00-606.25%
GS230421C004550002022-11-23 2:35PM EST455.005.550.000.000.00-506.25%
GS230421C004600002022-11-23 10:16AM EST460.004.850.000.000.00-106.25%
GS230421C004650002022-11-25 12:27PM EST465.004.100.000.000.00-906.25%
GS230421C004700002022-11-25 12:23PM EST470.003.500.000.000.00-206.25%
GS230421C004800002022-11-11 1:09PM EST480.003.180.000.000.00-106.25%
GS230421C004900002022-11-23 11:23AM EST490.001.880.000.000.00-206.25%
GS230421C005000002022-11-15 1:09PM EST500.001.900.000.000.00-2606.25%
GS230421C005200002022-11-11 11:43AM EST520.000.890.000.000.00-12012.50%
GS230421C005400002022-11-21 10:28AM EST540.000.350.000.000.00--012.50%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230421P001500002022-11-21 10:28AM EST150.000.170.000.000.00-3025.00%
GS230421P001550002022-11-21 10:29AM EST155.000.230.000.000.00-2025.00%
GS230421P001600002022-11-21 10:29AM EST160.000.250.000.000.00-2025.00%
GS230421P001650002022-11-21 10:30AM EST165.000.270.000.000.00-2025.00%
GS230421P001700002022-11-11 12:24PM EST170.000.360.000.000.00-1025.00%
GS230421P001750002022-11-11 9:41AM EST175.000.440.000.000.00-2025.00%
GS230421P001800002022-11-22 11:01AM EST180.000.340.000.000.00-1025.00%
GS230421P001850002022-11-11 9:38AM EST185.000.540.000.000.00-2025.00%
GS230421P001900002022-11-11 9:42AM EST190.000.600.000.000.00-2025.00%
GS230421P001950002022-11-11 9:40AM EST195.000.670.000.000.00-2025.00%
GS230421P002000002022-11-11 9:43AM EST200.000.800.000.000.00-2025.00%
GS230421P002050002022-11-11 9:39AM EST205.000.830.000.000.00-4025.00%
GS230421P002100002022-11-11 9:43AM EST210.000.940.000.000.00-2025.00%
GS230421P002150002022-11-11 9:40AM EST215.001.030.000.000.00-2025.00%
GS230421P002200002022-11-11 9:42AM EST220.001.170.000.000.00-2012.50%
GS230421P002250002022-11-23 2:46PM EST225.000.850.000.000.00-1012.50%
GS230421P002300002022-11-11 9:43AM EST230.001.470.000.000.00-2012.50%
GS230421P002350002022-11-11 9:40AM EST235.001.640.000.000.00-2012.50%
GS230421P002400002022-11-21 12:38PM EST240.001.670.000.000.00-1012.50%
GS230421P002450002022-11-11 9:41AM EST245.002.050.000.000.00-2012.50%
GS230421P002500002022-11-17 1:57PM EST250.002.330.000.000.00-9012.50%
GS230421P002550002022-10-31 2:07PM EST255.005.450.000.000.00-5012.50%
GS230421P002600002022-11-11 10:29AM EST260.002.480.000.000.00-2012.50%
GS230421P002650002022-11-23 3:31PM EST265.002.130.000.000.00-2012.50%
GS230421P002700002022-11-23 3:28PM EST270.002.360.000.000.00-20012.50%
GS230421P002750002022-11-23 3:28PM EST275.002.670.000.000.00-40012.50%
GS230421P002800002022-11-23 3:27PM EST280.002.980.000.000.00-200012.50%
GS230421P002850002022-11-16 10:37AM EST285.004.550.000.000.00-2012.50%
GS230421P002900002022-11-18 12:24PM EST290.005.400.000.000.00-5012.50%
GS230421P002950002022-11-22 11:03AM EST295.004.900.000.000.00-1006.25%
GS230421P003000002022-11-25 11:45AM EST300.004.500.000.000.00-2206.25%
GS230421P003050002022-11-23 1:36PM EST305.005.400.000.000.00-406.25%
GS230421P003100002022-11-23 3:17PM EST310.005.850.000.000.00-1206.25%
GS230421P003150002022-11-25 9:38AM EST315.006.550.000.000.00-4006.25%
GS230421P003200002022-11-25 10:01AM EST320.007.450.000.000.00-106.25%
GS230421P003250002022-11-25 9:53AM EST325.008.300.000.000.00-106.25%
GS230421P003300002022-11-25 11:22AM EST330.008.600.000.000.00-206.25%
GS230421P003350002022-11-25 9:43AM EST335.0010.300.000.000.00-106.25%
GS230421P003400002022-11-25 12:53PM EST340.0010.750.000.000.00-303.13%
GS230421P003450002022-11-25 9:57AM EST345.0012.300.000.000.00-103.13%
GS230421P003500002022-11-25 11:13AM EST350.0013.000.000.000.00-203.13%
GS230421P003550002022-11-25 9:52AM EST355.0015.150.000.000.00-103.13%
GS230421P003600002022-11-25 11:20AM EST360.0015.700.000.000.00-403.13%
GS230421P003650002022-11-25 9:52AM EST365.0018.350.000.000.00-101.56%
GS230421P003700002022-11-25 9:52AM EST370.0020.100.000.000.00-101.56%
GS230421P003750002022-11-25 9:50AM EST375.0021.950.000.000.00-101.56%
GS230421P003800002022-11-25 11:08AM EST380.0022.900.000.000.00-200.78%
GS230421P003850002022-11-23 12:28PM EST385.0025.700.000.000.00-400.39%
GS230421P003900002022-11-23 3:42PM EST390.0028.000.000.000.00-1000.00%
GS230421P003950002022-11-25 12:24PM EST395.0029.000.000.000.00-1900.00%
GS230421P004000002022-11-23 2:30PM EST400.0032.800.000.000.00-300.00%
GS230421P004050002022-11-23 11:04AM EST405.0036.100.000.000.00-200.00%
GS230421P004100002022-11-25 12:27PM EST410.0037.200.000.000.00-1200.00%
GS230421P004150002022-11-03 1:12PM EST415.0071.600.000.000.00-500.00%
GS230421P004200002022-10-13 9:17AM EST420.00125.7547.4548.500.00-2729.99%
GS230421P004250002022-11-14 2:14PM EST425.0049.820.000.000.00-300.00%
GS230421P004300002022-10-18 12:56PM EST430.00115.0158.6059.200.00-282833.94%
GS230421P004350002022-10-06 8:58AM EST435.00128.9180.1081.800.00-2222853.24%
GS230421P004400002022-10-13 11:01AM EST440.00136.6661.7062.900.00-228529.66%
GS230421P004450002022-10-06 9:00AM EST445.00139.1989.0091.000.00-2155.35%
GS230421P004600002022-10-07 2:48PM EST460.00159.82102.70105.850.00-2058.92%
GS230421P004650002022-11-07 11:33AM EST465.00105.780.000.000.00-1200.00%
GS230421P004700002022-11-16 10:59AM EST470.0091.530.000.000.00-200.00%
GS230421P004800002022-10-06 1:44PM EST480.00175.05121.45125.350.00-2063.27%
GS230421P004900002022-10-06 9:15AM EST490.00185.38131.95135.300.00-6065.98%
GS230421P005000002022-11-07 11:33AM EST500.00140.230.000.000.00-1000.00%
GS230421P005200002022-11-07 11:32AM EST520.00160.130.000.000.00-200.00%
GS230421P005400002022-11-16 10:59AM EST540.00160.540.000.000.00--00.00%