La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
378,17-3,04 (-0,80 %)
À partir de 11:38AM EST. Marché ouvert.
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
GS230616C001450002022-10-24 10:52AM EST145.00184.60239.55242.750.00-11101.57%
GS230616C001500002022-05-19 8:33AM EST150.00156.93131.35134.950.00--00.00%
GS230616C001550002022-08-30 2:26PM EST155.00179.05142.00144.600.00-200.00%
GS230616C001600002022-06-10 11:13AM EST160.00133.55137.65140.300.00--20.00%
GS230616C001750002022-10-03 12:14PM EST175.00127.31174.40176.900.00--10.00%
GS230616C001800002022-10-03 12:13PM EST180.00122.90170.05172.000.00--10.00%
GS230616C001850002022-06-17 2:57PM EST185.00102.85119.00121.350.00-660.00%
GS230616C001900002022-06-15 9:58AM EST190.00107.60107.70110.350.00--10.00%
GS230616C001950002022-11-17 3:00PM EST195.00184.98184.85187.100.00-3457.09%
GS230616C002000002022-10-25 10:23AM EST200.00136.00185.65188.300.00-1573.96%
GS230616C002100002022-11-02 1:43PM EST210.00149.36170.75172.800.00-111154.60%
GS230616C002200002022-11-23 3:06PM EST220.00168.87161.05165.000.00-2254.88%
GS230616C002300002022-10-06 11:43AM EST230.0087.50131.75134.150.00-250.00%
GS230616C002400002022-10-04 9:12AM EST240.0082.35111.65114.100.00-2360.00%
GS230616C002500002022-11-23 2:08PM EST250.00141.50133.40135.800.00-14450.49%
GS230616C002600002022-08-19 2:37PM EST260.0098.5078.7082.000.00-15430.00%
GS230616C002700002022-11-22 9:30AM EST270.00118.60115.65118.550.00-12648.20%
GS230616C002800002022-11-22 9:30AM EST280.00109.86106.85108.900.00-111945.07%
GS230616C002900002022-11-11 10:05AM EST290.00101.9098.4599.550.00-31,11842.42%
GS230616C003000002022-11-29 11:32AM EST300.0091.5989.7590.750.00-201,89240.49%
GS230616C003100002022-11-29 11:32AM EST310.0083.5981.5082.650.00-201,04739.30%
GS230616C003200002022-11-30 10:18AM EST320.0072.1573.7574.75-1.62-2.20%195538.08%
GS230616C003300002022-11-16 9:40AM EST330.0069.5766.2067.050.00-546636.82%
GS230616C003400002022-11-21 9:37AM EST340.0059.2858.9559.850.00-11,33835.80%
GS230616C003500002022-11-29 11:46AM EST350.0053.5351.9552.850.00-91,06734.67%
GS230616C003600002022-11-28 2:33PM EST360.0047.0545.4546.300.00-81,28733.66%
GS230616C003700002022-11-22 9:33AM EST370.0044.4539.4540.450.00-21,15732.94%
GS230616C003800002022-11-30 10:33AM EST380.0033.0033.7034.60-2.17-6.17%330331.87%
GS230616C003900002022-11-29 9:48AM EST390.0029.6029.1029.400.00-2537331.00%
GS230616C004000002022-11-28 3:19PM EST400.0025.0524.4024.800.00-2384,60730.28%
GS230616C004100002022-11-23 11:49AM EST410.0023.4020.3520.800.00-447529.70%
GS230616C004200002022-11-29 3:28PM EST420.0017.5116.7517.150.00-176029.05%
GS230616C004300002022-11-29 11:07AM EST430.0014.5613.7014.050.00-253728.51%
GS230616C004400002022-11-30 11:02AM EST440.0010.8511.0511.30-1.45-11.79%2317427.92%
GS230616C004500002022-11-30 11:10AM EST450.008.758.809.05-0.50-5.41%792227.46%
GS230616C004600002022-11-30 11:21AM EST460.007.106.957.25-0.25-3.40%724627.14%
GS230616C004700002022-11-30 11:07AM EST470.005.455.505.65-0.30-5.22%49426.69%
GS230616C004800002022-11-29 10:30AM EST480.004.804.254.450.00-419026.44%
GS230616C004900002022-11-25 10:44AM EST490.003.803.303.500.00-26226.25%
GS230616C005000002022-11-29 3:07PM EST500.002.682.522.630.00-523325.83%
GS230616C005100002022-11-16 11:40AM EST510.002.791.932.050.00-52525.71%
GS230616C005200002022-11-17 1:16PM EST520.002.131.451.550.00-510325.48%
GS230616C005300002022-11-14 1:01PM EST530.001.811.111.200.00-62625.42%
GS230616C005400002022-11-30 11:10AM EST540.000.890.830.91-0.48-35.04%41825.28%
GS230616C005500002022-11-16 11:32AM EST550.001.000.610.700.00-23825.23%
GS230616C005600002022-11-28 3:27PM EST560.000.570.460.540.00-51425.22%
GS230616C005700002022-11-21 10:35AM EST570.000.500.360.440.00-21125.40%
GS230616C005800002022-11-28 12:11PM EST580.000.370.280.350.00-2925.50%
GS230616C005900002022-11-28 12:23PM EST590.000.280.220.280.00-21425.61%
GS230616C006000002022-11-23 11:33AM EST600.000.290.220.240.00-26125.93%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230616P001450002022-11-29 11:04AM EST145.000.260.240.310.00-123254.74%
GS230616P001500002022-11-30 10:16AM EST150.000.300.280.300.00-6032153.27%
GS230616P001550002022-11-28 12:10PM EST155.000.310.330.400.00-26453.03%
GS230616P001600002022-11-28 12:11PM EST160.000.370.380.440.00-214952.10%
GS230616P001650002022-11-29 11:04AM EST165.000.460.430.500.00-110251.22%
GS230616P001700002022-11-11 9:45AM EST170.000.720.500.560.00-22350.46%
GS230616P001750002022-11-25 12:41PM EST175.000.420.560.630.00-19450.02%
GS230616P001800002022-11-16 12:46PM EST180.000.800.640.710.00-442749.24%
GS230616P001850002022-11-29 11:16AM EST185.000.700.720.790.00-127948.39%
GS230616P001900002022-11-28 11:59AM EST190.000.830.800.880.00-1534347.58%
GS230616P001950002022-11-22 9:48AM EST195.001.050.910.990.00-1079846.88%
GS230616P002000002022-11-23 10:53AM EST200.000.931.021.100.00-215546.09%
GS230616P002100002022-11-17 2:13PM EST210.001.851.281.350.00-323144.56%
GS230616P002200002022-11-25 10:06AM EST220.001.421.591.670.00-11,50643.19%
GS230616P002300002022-11-30 10:40AM EST230.002.101.962.04+0.35+20.00%122741.79%
GS230616P002400002022-11-30 10:58AM EST240.002.532.402.50+0.13+5.42%337740.51%
GS230616P002500002022-11-30 10:55AM EST250.003.153.003.10+0.25+8.62%61,14139.42%
GS230616P002600002022-11-30 10:55AM EST260.003.853.653.75+0.30+8.45%569738.17%
GS230616P002700002022-11-29 2:57PM EST270.004.354.454.600.00-181637.13%
GS230616P002800002022-11-29 12:17PM EST280.005.255.455.600.00-111,13836.10%
GS230616P002900002022-11-30 9:37AM EST290.006.306.606.75+0.30+5.00%22,50235.03%
GS230616P003000002022-11-30 10:34AM EST300.008.357.958.20+0.50+6.37%21,77534.14%
GS230616P003100002022-11-30 9:38AM EST310.009.309.609.75-0.10-1.06%385133.06%
GS230616P003200002022-11-29 3:20PM EST320.0011.1011.4511.750.00-52,16732.24%
GS230616P003300002022-11-28 2:23PM EST330.0013.5013.6014.000.00-171,43631.35%
GS230616P003400002022-11-30 10:13AM EST340.0016.4816.0516.55+0.78+4.97%188630.43%
GS230616P003500002022-11-30 10:16AM EST350.0019.8219.2019.50+0.82+4.32%291229.55%
GS230616P003600002022-11-30 10:56AM EST360.0023.2022.5022.80+1.20+5.45%1170128.62%
GS230616P003700002022-11-29 3:20PM EST370.0025.5526.1526.550.00-550227.70%
GS230616P003800002022-11-30 11:22AM EST380.0030.8030.6031.00+1.45+4.94%3757526.99%
GS230616P003900002022-11-30 10:58AM EST390.0036.2035.3535.60+1.35+3.87%1320125.95%
GS230616P004000002022-11-30 11:21AM EST400.0040.9540.7041.35+0.75+1.87%4253525.48%
GS230616P004100002022-11-28 2:47PM EST410.0046.1046.5047.100.00-314524.52%
GS230616P004200002022-11-29 10:16AM EST420.0052.0052.7553.500.00-2511423.63%
GS230616P004300002022-11-11 10:12AM EST430.0059.5559.8560.600.00-8827022.91%
GS230616P004400002022-11-18 10:56AM EST440.0069.0567.0067.800.00-715521.65%
GS230616P004500002022-11-30 10:56AM EST450.0077.0074.8576.15+2.50+3.36%242421.22%
GS230616P004600002022-11-30 9:48AM EST460.0083.3583.1085.25-1.85-2.17%22821.47%
GS230616P004700002022-11-25 10:27AM EST470.0087.8591.7594.300.00-1212921.23%
GS230616P004800002022-11-29 10:55AM EST480.0098.74101.30104.650.00-14623.46%
GS230616P004900002022-11-22 9:58AM EST490.00108.97111.25114.400.00-28324.36%
GS230616P005000002022-11-29 10:55AM EST500.00118.30121.20124.100.00-1425.03%
GS230616P005100002022-11-21 3:54PM EST510.00132.10131.20134.450.00-152627.20%
GS230616P005200002022-11-22 9:58AM EST520.00138.68140.80144.200.00-22027.88%
GS230616P005300002022-11-23 12:19PM EST530.00145.42151.25154.300.00-21829.38%
GS230616P005400002022-11-16 10:50AM EST540.00159.34161.15164.450.00-403030.98%
GS230616P005500002022-11-28 9:37AM EST550.00165.33171.20174.450.00-14132.17%
GS230616P005600002022-11-28 9:37AM EST560.00175.29181.40184.400.00-11433.19%
GS230616P005700002022-11-16 10:56AM EST570.00190.31190.75194.450.00-2134.45%
GS230616P005800002022-10-13 11:04AM EST580.00275.45194.80197.600.00-200.00%
GS230616P005900002022-10-04 8:32AM EST590.00282.46242.50246.850.00-4077.35%
GS230616P006000002022-11-02 2:01PM EST600.00248.50220.55224.400.00-2237.51%