Marchés français ouverture 2 h 53 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
334,68+0,01 (+0,00 %)
À la clôture : 04:00PM EDT
335,72 +1,04 (+0,31 %)
Échanges après Bourse : 07:51PM 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
GS230616C001450002022-06-28 10:18AM EDT145.00162.15178.75180.350.00-240.00%
GS230616C001500002022-05-19 9:33AM EDT150.00156.93131.35134.950.00--00.00%
GS230616C001550002022-07-21 10:34AM EDT155.00167.25179.40181.750.00-2250.02%
GS230616C001600002022-06-10 12:13PM EDT160.00133.55137.65140.300.00--20.00%
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%
GS230616C001950002022-07-18 11:35AM EDT195.00111.79141.25143.900.00-7343.50%
GS230616C002000002022-07-19 3:14PM EDT200.00122.77136.75139.250.00-1342.72%
GS230616C002200002022-07-29 3:50PM EDT220.00119.18118.85121.550.00-1340.95%
GS230616C002300002022-07-14 1:40PM EDT230.0065.90110.20112.100.00-4238.61%
GS230616C002400002022-07-28 3:51PM EDT240.0097.40101.45103.850.00-23838.10%
GS230616C002500002022-07-28 9:30AM EDT250.0084.1593.4095.100.00-12436.55%
GS230616C002600002022-07-20 12:04PM EDT260.0074.4585.3087.400.00-22036.15%
GS230616C002700002022-07-20 12:05PM EDT270.0067.4577.6079.950.00-403235.67%
GS230616C002800002022-07-29 1:55PM EDT280.0070.2370.2071.600.00-111133.90%
GS230616C002900002022-07-21 3:59PM EDT290.0058.0562.6065.000.00-168133.70%
GS230616C003000002022-08-08 11:45AM EDT300.0057.2656.3558.15+1.86+3.36%180632.90%
GS230616C003100002022-08-05 10:26AM EDT310.0050.5049.9551.800.00-140532.25%
GS230616C003200002022-08-03 3:18PM EDT320.0044.0043.9545.250.00-377731.12%
GS230616C003300002022-08-08 12:22PM EDT330.0039.0338.1539.30+1.61+4.30%619830.20%
GS230616C003400002022-08-08 11:56AM EDT340.0034.8033.2534.15+1.00+2.96%350529.62%
GS230616C003500002022-08-08 11:20AM EDT350.0030.5528.5029.60+1.25+4.27%662029.19%
GS230616C003600002022-08-08 10:50AM EDT360.0026.2523.7525.85+1.50+6.06%51,34729.09%
GS230616C003700002022-08-05 2:03PM EDT370.0020.9520.7521.550.00-1638028.20%
GS230616C003800002022-08-05 3:03PM EDT380.0017.5017.5018.500.00-521528.03%
GS230616C003900002022-08-04 1:37PM EDT390.0013.8514.6515.400.00-115427.51%
GS230616C004000002022-08-08 3:55PM EDT400.0012.5411.8013.10+0.24+1.95%1148827.39%
GS230616C004100002022-08-05 2:03PM EDT410.0010.2010.1010.850.00-103127.03%
GS230616C004200002022-08-03 1:58PM EDT420.008.458.508.850.00-27126.62%
GS230616C004300002022-08-05 10:39AM EDT430.006.957.057.350.00-15726.46%
GS230616C004400002022-08-03 3:56PM EDT440.005.505.806.100.00-21926.35%
GS230616C004500002022-07-27 12:35PM EDT450.003.424.755.050.00-128326.25%
GS230616C004600002022-08-05 1:37PM EDT460.004.003.904.200.00-71326.22%
GS230616C004700002022-07-21 9:30AM EDT470.002.673.253.500.00-2826.21%
GS230616C004800002022-04-01 1:14PM EDT480.006.021.023.450.00-1127.27%
GS230616C004900002022-02-25 11:47AM EDT490.007.711.709.800.00-11037.81%
GS230616C005000002022-08-03 1:28PM EDT500.001.761.682.040.00-221426.30%
GS230616C005100002022-08-02 2:32PM EDT510.001.211.291.690.00-2026.30%
GS230616C005200002022-08-05 1:24PM EDT520.001.240.571.690.00-583927.23%
GS230616C005300002022-08-02 2:32PM EDT530.000.820.391.440.00-2127.33%
GS230616C005400002022-08-02 2:32PM EDT540.000.660.251.280.00-2327.63%
GS230616C005500002022-08-02 2:31PM EDT550.000.530.151.120.00-21627.83%
GS230616C005600002022-08-02 2:31PM EDT560.000.490.140.990.00--128.06%
GS230616C005700002022-08-02 2:31PM EDT570.000.420.140.890.00--128.36%
GS230616C005800002022-08-02 2:33PM EDT580.000.310.140.810.00--128.69%
GS230616C005900002022-08-02 2:33PM EDT590.000.270.140.740.00--129.03%
GS230616C006000002022-08-03 1:28PM EDT600.000.370.300.670.00-22329.30%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230616P001450002022-08-04 10:31AM EDT145.001.600.802.260.00-33050.88%
GS230616P001500002022-08-04 10:31AM EDT150.001.801.252.120.00-32552.22%
GS230616P001550002022-07-18 10:13AM EDT155.002.701.162.650.00-61652.72%
GS230616P001600002022-07-18 10:22AM EDT160.003.181.362.880.00-21751.75%
GS230616P001650002022-08-08 1:33PM EDT165.002.301.582.51-1.97-46.14%211448.40%
GS230616P001700002022-07-06 1:23PM EDT170.005.001.783.500.00--150.24%
GS230616P001750002022-07-28 3:32PM EDT175.003.152.023.600.00-411648.74%
GS230616P001800002022-07-13 10:00AM EDT180.006.402.293.800.00-241047.56%
GS230616P001850002022-08-03 3:53PM EDT185.003.353.103.500.00-126144.89%
GS230616P001900002022-08-02 2:42PM EDT190.004.053.403.800.00-131244.08%
GS230616P001950002022-08-08 2:45PM EDT195.004.053.604.10-0.23-5.37%878143.23%
GS230616P002000002022-08-08 2:52PM EDT200.004.404.304.50-0.60-12.00%129542.58%
GS230616P002100002022-08-05 2:28PM EDT210.005.204.805.400.00-2614541.36%
GS230616P002200002022-08-05 3:59PM EDT220.006.255.706.300.00-181,78439.90%
GS230616P002300002022-08-08 2:34PM EDT230.007.357.157.50-0.15-2.00%155238.78%
GS230616P002400002022-08-08 3:18PM EDT240.008.758.258.95-0.10-1.13%205837.80%
GS230616P002500002022-08-08 12:22PM EDT250.0010.1010.0010.45-0.30-2.88%227136.62%
GS230616P002600002022-08-08 12:23PM EDT260.0011.8511.7512.30-0.35-2.87%118335.65%
GS230616P002700002022-08-08 11:45AM EDT270.0013.7013.6514.30-0.55-3.86%151934.59%
GS230616P002800002022-08-08 11:45AM EDT280.0016.0515.9516.70-0.25-1.53%149433.70%
GS230616P002900002022-08-08 11:45AM EDT290.0018.6518.7019.50-0.35-1.84%11,22632.92%
GS230616P003000002022-08-08 10:55AM EDT300.0021.6521.5022.30-0.60-2.70%21,60131.84%
GS230616P003100002022-08-08 12:22PM EDT310.0025.0525.1025.75-0.60-2.34%138931.07%
GS230616P003200002022-08-08 11:45AM EDT320.0028.6528.4529.85-0.70-2.39%11,11330.53%
GS230616P003300002022-08-05 12:35PM EDT330.0034.0533.0533.750.00-51,23029.51%
GS230616P003400002022-08-08 11:45AM EDT340.0037.5537.6538.55-0.95-2.47%174228.89%
GS230616P003500002022-08-05 12:38PM EDT350.0044.4042.8043.800.00-163328.31%
GS230616P003600002022-08-05 12:03PM EDT360.0049.4048.1549.600.00-1532127.83%
GS230616P003700002022-08-05 11:53AM EDT370.0055.2054.5555.350.00-322126.95%
GS230616P003800002022-07-27 12:35PM EDT380.0071.3261.2062.150.00-119726.61%
GS230616P003900002022-08-05 9:51AM EDT390.0070.4068.3069.400.00-14926.33%
GS230616P004000002022-08-04 11:41AM EDT400.0079.0075.4576.850.00-3021125.90%
GS230616P004100002022-08-08 2:05PM EDT410.0083.2583.4584.60-5.50-6.20%66225.43%
GS230616P004200002022-07-21 1:36PM EDT420.00100.5591.6092.750.00-723725.03%
GS230616P004300002022-08-05 11:38AM EDT430.00100.9599.10101.450.00-1624.98%
GS230616P004400002022-08-05 11:38AM EDT440.00109.75108.35110.650.00-1510625.34%
GS230616P004500002022-07-14 12:42PM EDT450.00170.70117.45119.700.00--125.29%
GS230616P004600002022-07-29 1:46PM EDT460.00128.70126.80129.050.00-505225.49%
GS230616P004700002022-03-14 12:03AM EDT470.00142.290.000.000.00--00.00%
GS230616P005500002022-05-16 12:10AM EDT550.00244.82261.00264.250.00---81.32%
GS230616P005700002022-08-02 9:41AM EDT570.00242.20235.45238.450.00--235.61%
GS230616P005800002022-08-02 9:44AM EDT580.00251.00245.35248.400.00--236.35%
GS230616P006000002022-06-28 10:21AM EDT600.00295.20276.10278.800.00-2052.86%