La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
373,12+2,32 (+0,63 %)
À partir de 01:17PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230915C002200002022-11-23 1:36PM EST220.00169.83130.10133.250.00--10.00%
GS230915C002300002022-11-30 9:42AM EST230.00156.60116.95119.900.00--10.00%
GS230915C002500002023-01-26 12:55PM EST250.00107.60128.50132.100.00-31249.48%
GS230915C002600002023-01-17 10:35AM EST260.0099.65119.45122.350.00-1846.31%
GS230915C002700002023-01-20 2:45PM EST270.0081.55110.20113.150.00-183744.10%
GS230915C002800002023-02-07 10:29AM EST280.0097.80101.25104.05-1.83-1.84%55041.96%
GS230915C002900002023-01-20 3:00PM EST290.0066.0592.6594.800.00-1339.52%
GS230915C003000002023-01-30 2:32PM EST300.0070.1584.3086.350.00-1438.05%
GS230915C003100002023-02-02 3:18PM EST310.0069.6775.6077.500.00-4335.91%
GS230915C003200002023-02-02 3:17PM EST320.0061.7567.7069.450.00-181534.53%
GS230915C003300002023-01-27 12:11PM EST330.0043.7059.8062.100.00-22133.63%
GS230915C003400002023-02-03 12:22PM EST340.0051.4552.4054.300.00-21931.98%
GS230915C003500002023-02-07 9:45AM EST350.0042.2545.6546.95+4.76+12.70%257230.50%
GS230915C003600002023-02-03 10:47AM EST360.0037.0038.7540.350.00-113429.39%
GS230915C003700002023-02-02 11:11AM EST370.0030.6632.8533.850.00-117928.02%
GS230915C003800002023-02-07 10:53AM EST380.0025.7527.4528.00+1.35+5.53%123626.83%
GS230915C003900002023-02-06 3:38PM EST390.0020.5022.5023.000.00-11,10425.96%
GS230915C004000002023-02-07 12:46PM EST400.0018.5018.1018.55+3.30+21.71%14739125.13%
GS230915C004100002023-02-07 11:06AM EST410.0013.3514.6015.05+1.59+13.52%15524.69%
GS230915C004200002023-02-07 12:57PM EST420.0012.1011.3511.70+2.27+23.09%525923.92%
GS230915C004300002023-02-07 12:54PM EST430.009.408.959.30+2.20+30.56%26823.64%
GS230915C004400002023-02-03 12:49PM EST440.005.906.857.150.00-69323.19%
GS230915C004500002023-02-06 1:09PM EST450.004.205.105.350.00-10134822.69%
GS230915C004600002023-02-06 12:54PM EST460.002.973.904.100.00-375822.50%
GS230915C004700002023-02-06 12:54PM EST470.002.192.802.950.00-335722.03%
GS230915C004800002023-02-07 10:29AM EST480.001.852.102.21+0.17+10.12%835521.88%
GS230915C004900002023-02-07 11:33AM EST490.001.541.541.65-0.07-4.35%110421.78%
GS230915C005000002023-01-17 1:50PM EST500.001.151.101.220.00-42421.68%
GS230915C005100002023-01-26 2:46PM EST510.000.420.850.940.00-25621.77%
GS230915C005200002023-01-31 3:21PM EST520.000.390.610.700.00-2121.75%
GS230915C005400002022-12-19 1:26PM EST540.000.960.000.980.00-2325.08%
GS230915C005600002023-01-31 3:28PM EST560.000.190.200.270.00-2122.44%
GS230915C005800002023-01-06 3:03PM EST580.000.320.020.330.00-2224.68%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230915P001750002023-02-06 1:09PM EST175.000.500.420.490.00-41245.12%
GS230915P001800002023-02-03 3:39PM EST180.000.520.480.550.00-85044.31%
GS230915P001850002023-02-03 3:43PM EST185.000.590.540.610.00-6543.47%
GS230915P001900002023-02-03 3:41PM EST190.000.680.610.690.00-825942.77%
GS230915P001950002023-02-03 3:44PM EST195.000.780.710.780.00-161142.09%
GS230915P002000002023-02-06 3:58PM EST200.000.900.790.870.00-59341.35%
GS230915P002100002023-02-03 3:38PM EST210.001.141.011.090.00-62039.98%
GS230915P002200002023-02-03 3:39PM EST220.001.441.291.370.00-27638.71%
GS230915P002300002023-02-03 3:38PM EST230.001.811.641.740.00-21637.61%
GS230915P002400002023-02-06 1:33PM EST240.002.232.052.150.00-212936.38%
GS230915P002500002023-02-07 11:07AM EST250.002.832.552.65+0.08+2.91%189635.19%
GS230915P002600002023-02-06 1:17PM EST260.003.403.103.300.00-198634.16%
GS230915P002700002023-02-07 12:14PM EST270.004.103.804.00-0.05-1.20%1036432.97%
GS230915P002800002023-02-07 10:29AM EST280.005.244.654.80+0.59+12.69%530031.73%
GS230915P002900002023-02-07 12:32PM EST290.006.135.605.80+0.40+6.98%130130.60%
GS230915P003000002023-02-07 12:55PM EST300.006.996.807.00-0.51-6.80%660929.51%
GS230915P003100002023-02-07 11:09AM EST310.008.958.208.45+0.15+1.70%249428.47%
GS230915P003200002023-02-07 12:55PM EST320.0010.059.8510.15-0.96-8.72%1567227.42%
GS230915P003300002023-02-07 11:22AM EST330.0012.9011.8512.15-0.10-0.77%138126.39%
GS230915P003400002023-02-03 2:53PM EST340.0015.3514.2514.550.00-28429925.41%
GS230915P003500002023-02-07 12:53PM EST350.0017.1017.0017.40-1.40-7.57%51,09324.49%
GS230915P003600002023-02-07 12:49PM EST360.0020.7020.2020.55-1.25-5.69%285523.42%
GS230915P003700002023-02-07 12:41PM EST370.0025.2023.9524.45-1.15-4.36%532122.57%
GS230915P003800002023-02-06 3:14PM EST380.0030.6528.1028.650.00-111921.48%
GS230915P003900002023-02-02 3:30PM EST390.0036.5033.2033.800.00-3710720.67%
GS230915P004000002023-02-07 12:18PM EST400.0040.7038.3039.95-3.27-7.44%212320.19%
GS230915P004100002023-02-01 3:20PM EST410.0051.0044.9546.050.00-502719.03%
GS230915P004200002023-02-02 3:48PM EST420.0057.5852.0053.300.00-14418.35%
GS230915P004300002023-02-03 1:44PM EST430.0063.5958.9561.100.00-1917.58%
GS230915P004400002023-02-03 1:44PM EST440.0072.3367.1570.250.00-1418.10%
GS230915P004600002022-12-20 9:49AM EST460.00115.30108.00111.250.00-1145.04%
GS230915P004700002023-01-17 10:18AM EST470.00113.9093.8598.400.00--018.94%
GS230915P005100002022-11-16 11:03AM EST510.00131.94162.00165.150.00--056.68%
GS230915P005800002022-11-16 11:03AM EST580.00201.36232.35234.850.00--067.45%