La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
353,70-1,27 (-0,36 %)
À la clôture : 04:00PM EST
353,75 +0,05 (+0,01 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230721C002100002023-01-18 9:56AM EST210.00145.90143.00146.350.00--249.76%
GS230721C002300002023-01-17 11:12AM EST230.00122.00124.10127.100.00--145.08%
GS230721C002500002023-01-20 2:40PM EST250.0096.20105.40108.350.00-3541.38%
GS230721C002600002023-01-19 11:04AM EST260.0094.0596.4599.100.00-4539.52%
GS230721C002800002023-01-10 11:40AM EST280.0084.6078.4581.000.00--135.95%
GS230721C002900002023-01-18 10:16AM EST290.0072.7369.8572.300.00-3334.38%
GS230721C002950002022-11-25 10:41AM EST295.00101.5065.7566.800.00-1131.68%
GS230721C003000002023-01-17 1:07PM EST300.0058.0061.8063.350.00-1432.14%
GS230721C003050002023-01-17 10:49AM EST305.0059.9057.8059.250.00--131.46%
GS230721C003200002023-01-20 11:32AM EST320.0043.5646.2047.750.00-1229.83%
GS230721C003300002023-01-26 10:11AM EST330.0038.4038.6540.150.00-115728.26%
GS230721C003350002023-01-23 10:03AM EST335.0028.9135.6036.750.00-14527.74%
GS230721C003400002023-01-26 1:39PM EST340.0033.0532.4033.450.00-715827.20%
GS230721C003450002023-01-26 10:22AM EST345.0029.0028.8030.250.00-616426.63%
GS230721C003500002023-01-26 11:42AM EST350.0025.9025.9527.050.00-423825.91%
GS230721C003550002023-01-27 2:04PM EST355.0024.5023.1524.15+0.94+3.99%15525.35%
GS230721C003600002023-01-27 10:07AM EST360.0022.2020.4021.40+0.60+2.78%56524.80%
GS230721C003650002023-01-26 11:54AM EST365.0018.2518.1019.050.00-146124.49%
GS230721C003700002023-01-26 1:28PM EST370.0016.4015.9016.800.00-1313624.11%
GS230721C003750002023-01-27 2:19PM EST375.0015.0013.7014.75+0.10+0.67%377223.78%
GS230721C003800002023-01-27 2:53PM EST380.0012.9111.9512.50+0.66+5.39%613023.05%
GS230721C003850002023-01-27 3:43PM EST385.0011.0010.3010.75+0.50+4.76%1110322.68%
GS230721C003900002023-01-27 10:09AM EST390.009.808.809.20+0.45+4.81%118322.35%
GS230721C003950002023-01-27 10:20AM EST395.008.257.358.05+0.25+3.12%68622.33%
GS230721C004000002023-01-27 3:08PM EST400.007.006.206.70+0.47+7.20%1340721.88%
GS230721C004050002023-01-27 11:16AM EST405.005.335.205.70-0.22-3.96%24621.71%
GS230721C004100002023-01-27 10:20AM EST410.004.954.304.75+0.60+13.79%106821.44%
GS230721C004150002023-01-24 9:55AM EST415.003.803.654.100.00-21621.47%
GS230721C004200002023-01-27 2:58PM EST420.003.353.053.40-0.10-2.90%55521.26%
GS230721C004250002023-01-27 3:00PM EST425.002.822.352.78+0.37+15.10%65821.02%
GS230721C004300002023-01-27 3:04PM EST430.002.322.052.27+0.31+15.42%4620.81%
GS230721C004350002023-01-25 3:40PM EST435.001.751.701.900.00-101220.78%
GS230721C004400002023-01-25 3:11PM EST440.001.431.381.670.00-43820.99%
GS230721C004450002023-01-04 10:08AM EST445.003.651.121.350.00-2320.82%
GS230721C004500002023-01-25 3:49PM EST450.000.950.911.130.00-11020.83%
GS230721C004550002023-01-17 9:45AM EST455.002.400.421.310.00-21222.21%
GS230721C004600002023-01-20 10:36AM EST460.001.170.271.170.00-12822.44%
GS230721C004650002023-01-23 10:38AM EST465.000.500.240.750.00-304021.34%
GS230721C004700002023-01-05 10:29AM EST470.001.640.050.950.00-1611722.95%
GS230721C004750002022-12-22 3:21PM EST475.002.120.251.000.00-61123.85%
GS230721C004800002023-01-26 2:54PM EST480.000.390.120.810.00-22223.62%
GS230721C004850002023-01-26 2:53PM EST485.000.320.100.750.00-2423.95%
GS230721C004900002023-01-26 2:52PM EST490.000.280.060.710.00-2624.35%
GS230721C005400002023-01-06 3:07PM EST540.000.280.010.410.00-2127.78%
GS230721C005600002023-01-09 2:19PM EST560.000.210.010.380.00-2129.46%
GS230721C005800002023-01-26 1:42PM EST580.000.040.050.370.00-17431.23%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230721P001750002023-01-26 2:50PM EST175.000.360.200.530.00-26448.34%
GS230721P001800002023-01-20 10:29AM EST180.000.500.260.690.00-2148.51%
GS230721P001850002023-01-26 2:51PM EST185.000.380.280.730.00-212847.14%
GS230721P001900002023-01-18 2:00PM EST190.000.570.310.770.00-27045.80%
GS230721P001950002023-01-24 2:07PM EST195.000.560.350.830.00-24244.64%
GS230721P002000002023-01-27 12:08PM EST200.000.560.400.72-0.05-8.20%64341.97%
GS230721P002100002023-01-24 10:53AM EST210.000.900.501.080.00-214041.58%
GS230721P002200002023-01-24 10:54AM EST220.001.080.471.360.00-238040.04%
GS230721P002300002023-01-27 12:08PM EST230.001.710.751.67+0.10+6.21%61038.38%
GS230721P002400002023-01-27 3:06PM EST240.001.401.151.50-0.72-33.96%13634.40%
GS230721P002500002023-01-25 1:01PM EST250.001.901.262.38-0.57-23.08%29834.76%
GS230721P002600002023-01-27 2:59PM EST260.002.372.262.60-0.78-24.76%215132.28%
GS230721P002700002023-01-24 12:43PM EST270.003.752.783.700.00-143632.05%
GS230721P002800002023-01-27 11:40AM EST280.004.254.004.30-1.00-19.05%310630.10%
GS230721P002850002023-01-27 11:33AM EST285.004.664.554.95-0.94-16.79%26829.76%
GS230721P002900002023-01-26 11:18AM EST290.005.905.155.600.00-1521829.27%
GS230721P002950002023-01-27 10:44AM EST295.006.155.806.20-0.20-3.15%15125728.58%
GS230721P003000002023-01-27 10:06AM EST300.006.616.607.00-0.49-6.90%26428.11%
GS230721P003050002023-01-27 9:47AM EST305.007.757.457.90-0.60-7.19%24327.66%
GS230721P003100002023-01-25 3:53PM EST310.009.908.408.900.00-93327.23%
GS230721P003150002023-01-26 1:24PM EST315.0010.059.309.900.00-2917926.65%
GS230721P003200002023-01-26 2:31PM EST320.0011.2010.4011.050.00-3045326.15%
GS230721P003250002023-01-26 9:55AM EST325.0012.7611.5012.350.00-213525.68%
GS230721P003300002023-01-25 3:42PM EST330.0014.8013.0513.700.00-115125.13%
GS230721P003350002023-01-25 3:11PM EST335.0016.8514.3515.300.00-102424.72%
GS230721P003400002023-01-27 9:47AM EST340.0016.7115.9017.00+0.01+0.06%331824.26%
GS230721P003450002023-01-27 9:31AM EST345.0018.8717.8018.85-0.43-2.23%117623.80%
GS230721P003500002023-01-26 9:40AM EST350.0020.7019.6020.750.00-127423.24%
GS230721P003550002023-01-27 3:27PM EST355.0021.6021.5022.85-1.20-5.26%85022.71%
GS230721P003600002023-01-26 9:43AM EST360.0025.1024.3025.150.00-115422.20%
GS230721P003650002023-01-26 9:55AM EST365.0028.5426.3527.900.00-53621.98%
GS230721P003700002023-01-25 3:57PM EST370.0033.1029.3530.400.00-233621.31%
GS230721P003750002023-01-25 3:57PM EST375.0036.1532.0033.300.00-1814820.85%
GS230721P003800002023-01-24 10:19AM EST380.0040.3535.2536.550.00-15020.58%
GS230721P003850002022-12-13 3:42PM EST385.0039.1033.5035.150.00-258114.15%
GS230721P003900002023-01-17 11:35AM EST390.0050.3041.9543.300.00-27119.68%
GS230721P003950002023-01-26 2:15PM EST395.0047.3345.7547.250.00-41519.63%
GS230721P004000002023-01-18 11:42AM EST400.0054.0449.7551.200.00-11419.39%
GS230721P004100002023-01-25 3:45PM EST410.0062.8058.7060.100.00-6719.93%
GS230721P004200002022-12-02 9:46AM EST420.0053.4578.8580.950.00-145236.89%
GS230721P004800002022-12-01 10:15AM EST480.0098.46135.45138.350.00--046.48%
GS230721P005800002022-12-01 10:15AM EST580.00197.47234.85238.200.00--059.40%