La bourse ferme dans 5 h 37 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
312,57-2,28 (-0,72 %)
À la clôture : 04:00PM EDT
315,22 +2,65 (+0,85 %)
Avant Bourse : 05:37AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230616C001450002023-01-10 2:37PM EDT145.00212.63226.30229.550.00-10341.40%
GS230616C001500002023-02-28 4:55PM EDT150.00202.620.000.000.00-100.00%
GS230616C001550002023-02-28 4:55PM EDT155.00197.550.000.000.00-200.00%
GS230616C001600002023-02-28 4:55PM EDT160.00192.550.000.000.00-500.00%
GS230616C001750002023-01-10 2:37PM EDT175.00183.02195.85199.000.00-10277.01%
GS230616C001800002022-10-03 1:13PM EDT180.00122.90170.05172.000.00--1204.93%
GS230616C001850002022-06-17 3:57PM EDT185.00102.85119.00121.350.00-660.00%
GS230616C001900002022-06-15 10:58AM EDT190.00107.60107.70110.350.00--10.00%
GS230616C001950002022-11-17 4:00PM EDT195.00184.98153.20156.500.00-34182.01%
GS230616C002000002023-03-24 10:57AM EDT200.00111.900.000.000.00-100.00%
GS230616C002100002022-11-02 2:43PM EDT210.00149.36172.60175.650.00-1111251.28%
GS230616C002200002022-11-23 4:06PM EDT220.00168.87127.85131.000.00-22151.94%
GS230616C002300002023-03-14 9:49AM EDT230.0098.200.000.000.00-100.00%
GS230616C002400002023-03-21 11:10AM EDT240.0083.500.000.000.00-200.00%
GS230616C002500002023-03-24 9:52AM EDT250.0064.000.000.000.00-200.00%
GS230616C002600002023-03-15 12:25PM EDT260.0055.280.000.000.00-300.00%
GS230616C002700002023-03-21 3:24PM EDT270.0055.710.000.000.00-100.00%
GS230616C002800002023-03-22 12:49PM EDT280.0047.520.000.000.00-400.00%
GS230616C002900002023-03-20 2:34PM EDT290.0033.800.000.000.00-500.00%
GS230616C002950002023-03-23 2:52PM EDT295.0033.900.000.000.00--00.00%
GS230616C003000002023-03-24 12:01PM EDT300.0029.500.000.000.00-300.00%
GS230616C003050002023-03-24 9:48AM EDT305.0023.000.000.000.00-100.00%
GS230616C003100002023-03-24 3:59PM EDT310.0023.150.000.000.00-2900.00%
GS230616C003150002023-03-24 3:51PM EDT315.0020.150.000.000.00-8700.39%
GS230616C003200002023-03-24 3:48PM EDT320.0017.450.000.000.00-4701.56%
GS230616C003250002023-03-24 11:01AM EDT325.0014.400.000.000.00-701.56%
GS230616C003300002023-03-24 3:16PM EDT330.0012.750.000.000.00-12303.13%
GS230616C003350002023-03-24 9:58AM EDT335.0010.400.000.000.00-403.13%
GS230616C003400002023-03-24 3:55PM EDT340.009.210.000.000.00-20503.13%
GS230616C003450002023-03-24 10:54AM EDT345.007.480.000.000.00-6803.13%
GS230616C003500002023-03-24 3:26PM EDT350.006.500.000.000.00-2706.25%
GS230616C003550002023-03-24 10:01AM EDT355.005.200.000.000.00-1706.25%
GS230616C003600002023-03-24 3:59PM EDT360.004.330.000.000.00-26306.25%
GS230616C003650002023-03-24 3:59PM EDT365.003.530.000.000.00-8206.25%
GS230616C003700002023-03-24 3:39PM EDT370.002.870.000.000.00-2506.25%
GS230616C003750002023-03-24 10:01AM EDT375.002.310.000.000.00-206.25%
GS230616C003800002023-03-24 3:13PM EDT380.001.840.000.000.00-806.25%
GS230616C003850002023-03-21 3:53PM EDT385.001.550.000.000.00--06.25%
GS230616C003900002023-03-24 3:39PM EDT390.001.220.000.000.00-18012.50%
GS230616C003950002023-03-22 2:57PM EDT395.000.940.000.000.00--012.50%
GS230616C004000002023-03-24 3:45PM EDT400.000.790.000.000.00-4012.50%
GS230616C004050002023-03-23 3:59PM EDT405.000.750.000.000.00--012.50%
GS230616C004100002023-03-24 11:12AM EDT410.000.570.000.000.00-12012.50%
GS230616C004200002023-03-24 10:13AM EDT420.000.360.000.000.00-11012.50%
GS230616C004250002023-03-23 10:17AM EDT425.000.260.000.000.00--012.50%
GS230616C004300002023-03-24 12:17PM EDT430.000.280.000.000.00-61012.50%
GS230616C004400002023-03-20 3:59PM EDT440.000.180.000.000.00-1012.50%
GS230616C004500002023-03-23 10:14AM EDT450.000.110.000.000.00-13012.50%
GS230616C004600002023-03-23 3:55PM EDT460.000.130.000.000.00-10012.50%
GS230616C004700002023-03-16 10:31AM EDT470.000.070.000.000.00-53012.50%
GS230616C004800002023-03-16 9:38AM EDT480.000.050.000.000.00-1012.50%
GS230616C004900002023-03-15 2:37PM EDT490.000.050.000.000.00-6025.00%
GS230616C005000002023-03-22 2:15PM EDT500.000.020.000.000.00-1025.00%
GS230616C005100002023-03-02 3:00PM EDT510.000.050.000.000.00-4025.00%
GS230616C005200002023-01-30 10:30AM EDT520.000.060.000.000.00-417925.00%
GS230616C005300002023-03-06 1:22PM EDT530.000.030.000.000.00-3025.00%
GS230616C005400002023-03-08 2:11PM EDT540.000.020.000.000.00-3025.00%
GS230616C005500002023-03-22 10:19AM EDT550.000.030.000.000.00-2025.00%
GS230616C005600002023-03-22 10:19AM EDT560.000.020.000.000.00-2025.00%
GS230616C005700002023-03-06 1:22PM EDT570.000.010.000.000.00-3025.00%
GS230616C005800002023-03-06 10:30AM EDT580.000.040.000.000.00-11025.00%
GS230616C005900002023-03-22 10:19AM EDT590.000.020.000.000.00-2025.00%
GS230616C006000002023-03-17 3:49PM EDT600.000.020.000.000.00-111025.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230616P001450002023-03-24 1:36PM EDT145.000.270.000.000.00-1025.00%
GS230616P001500002023-03-22 3:28PM EDT150.000.180.000.000.00-10025.00%
GS230616P001550002023-03-10 1:24PM EDT155.000.140.000.000.00-3025.00%
GS230616P001600002023-03-21 12:13PM EDT160.000.230.000.000.00-20025.00%
GS230616P001650002023-03-24 2:13PM EDT165.000.500.000.000.00-2025.00%
GS230616P001700002023-03-22 11:33AM EDT170.000.330.000.000.00-1025.00%
GS230616P001750002023-03-17 12:28PM EDT175.000.850.000.000.00-1025.00%
GS230616P001800002023-03-15 12:28PM EDT180.001.140.000.000.00-1025.00%
GS230616P001850002023-03-24 12:05PM EDT185.001.000.000.000.00-5025.00%
GS230616P001900002023-03-24 12:19PM EDT190.001.090.000.000.00-1025.00%
GS230616P001950002023-03-24 10:31AM EDT195.001.410.000.000.00-20025.00%
GS230616P002000002023-03-24 12:51PM EDT200.001.480.000.000.00-6025.00%
GS230616P002100002023-03-24 3:06PM EDT210.001.770.000.000.00-8012.50%
GS230616P002150002023-03-22 10:46AM EDT215.001.260.000.000.00--012.50%
GS230616P002200002023-03-24 1:43PM EDT220.002.440.000.000.00-20012.50%
GS230616P002250002023-03-21 12:34PM EDT225.001.750.000.000.00--012.50%
GS230616P002300002023-03-24 1:27PM EDT230.003.250.000.000.00-9012.50%
GS230616P002350002023-03-24 3:48PM EDT235.003.310.000.000.00-13012.50%
GS230616P002400002023-03-24 3:48PM EDT240.003.740.000.000.00-15012.50%
GS230616P002450002023-03-23 10:18AM EDT245.003.110.000.000.00--012.50%
GS230616P002500002023-03-24 3:59PM EDT250.004.750.000.000.00-321012.50%
GS230616P002550002023-03-24 1:58PM EDT255.005.710.000.000.00-206.25%
GS230616P002600002023-03-24 9:30AM EDT260.006.800.000.000.00-106.25%
GS230616P002650002023-03-24 10:41AM EDT265.008.200.000.000.00-106.25%
GS230616P002700002023-03-24 2:07PM EDT270.008.250.000.000.00-706.25%
GS230616P002750002023-03-24 10:03AM EDT275.0010.300.000.000.00-806.25%
GS230616P002800002023-03-24 10:48AM EDT280.0011.950.000.000.00-806.25%
GS230616P002850002023-03-24 10:58AM EDT285.0013.150.000.000.00-1203.13%
GS230616P002900002023-03-24 9:46AM EDT290.0014.800.000.000.00-103.13%
GS230616P002950002023-03-24 10:15AM EDT295.0016.050.000.000.00-103.13%
GS230616P003000002023-03-24 3:30PM EDT300.0015.450.000.000.00-5401.56%
GS230616P003050002023-03-24 3:51PM EDT305.0017.500.000.000.00-3701.56%
GS230616P003100002023-03-24 3:16PM EDT310.0019.850.000.000.00-9100.39%
GS230616P003150002023-03-24 3:24PM EDT315.0021.600.000.000.00-3200.00%
GS230616P003200002023-03-24 3:25PM EDT320.0024.000.000.000.00-4400.00%
GS230616P003250002023-03-24 3:59PM EDT325.0026.500.000.000.00-200.00%
GS230616P003300002023-03-24 3:26PM EDT330.0029.450.000.000.00-600.00%
GS230616P003350002023-03-21 3:44PM EDT335.0027.650.000.000.00--00.00%
GS230616P003400002023-03-24 3:39PM EDT340.0035.600.000.000.00-800.00%
GS230616P003450002023-03-22 10:10AM EDT345.0032.950.000.000.00--00.00%
GS230616P003500002023-03-22 2:59PM EDT350.0035.790.000.000.00-7900.00%
GS230616P003550002023-03-22 11:10AM EDT355.0040.650.000.000.00--00.00%
GS230616P003600002023-03-20 1:28PM EDT360.0052.560.000.000.00-100.00%
GS230616P003650002023-03-23 9:34AM EDT365.0051.000.000.000.00--00.00%
GS230616P003700002023-03-21 3:17PM EDT370.0053.300.000.000.00-700.00%
GS230616P003800002023-03-24 3:52PM EDT380.0070.400.000.000.00-100.00%
GS230616P003850002023-03-24 1:20PM EDT385.0075.850.000.000.00-200.00%
GS230616P003900002023-03-22 2:44PM EDT390.0070.150.000.000.00-50300.00%
GS230616P003950002023-03-24 1:19PM EDT395.0085.440.000.000.00-200.00%
GS230616P004000002023-03-22 2:44PM EDT400.0080.100.000.000.00-15200.00%
GS230616P004050002023-03-22 10:29AM EDT405.0086.070.000.000.00--00.00%
GS230616P004100002023-03-23 2:40PM EDT410.0097.450.000.000.00-2400.00%
GS230616P004200002023-03-13 1:44PM EDT420.00103.100.000.000.00-400.00%
GS230616P004250002023-03-22 10:39AM EDT425.00106.310.000.000.00--00.00%
GS230616P004300002023-03-22 11:21AM EDT430.00112.650.000.000.00-3200.00%
GS230616P004350002023-03-22 11:49AM EDT435.00117.700.000.000.00--00.00%
GS230616P004400002023-03-23 2:40PM EDT440.00123.950.000.000.00-3600.00%
GS230616P004500002023-03-22 10:54AM EDT450.00130.820.000.000.00-11000.00%
GS230616P004600002023-03-22 11:21AM EDT460.00142.670.000.000.00-6200.00%
GS230616P004700002023-03-24 1:20PM EDT470.00160.520.000.000.00-400.00%
GS230616P004800002023-03-22 11:13AM EDT480.00162.410.000.000.00-16000.00%
GS230616P004900002023-03-22 11:14AM EDT490.00172.410.000.000.00-10400.00%
GS230616P005000002023-03-22 11:14AM EDT500.00181.410.000.000.00-1400.00%
GS230616P005100002023-03-16 12:35PM EDT510.00196.280.000.000.00-10400.00%
GS230616P005200002023-03-13 1:44PM EDT520.00203.650.000.000.00-1800.00%
GS230616P005300002023-03-16 12:13PM EDT530.00216.480.000.000.00-2000.00%
GS230616P005400002023-03-16 12:32PM EDT540.00226.180.000.000.00-5400.00%
GS230616P005500002023-03-16 2:36PM EDT550.00236.120.000.000.00-6800.00%
GS230616P005600002022-12-14 12:11PM EDT560.00194.72183.75188.350.00-200.00%
GS230616P005700002023-03-16 12:29PM EDT570.00254.690.000.000.00-400.00%
GS230616P005800002022-10-13 12:04PM EDT580.00275.45194.80197.600.00-200.00%
GS230616P005900002022-10-04 9:32AM EDT590.00282.46242.50246.850.00-400.00%
GS230616P006000002022-11-02 3:01PM EDT600.00248.50218.30221.550.00-200.00%