La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
353,12+1,44 (+0,41 %)
À partir de 02:19PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240119C001450002022-07-20 12:04PM EDT145.00175.05207.70210.250.00-11843.69%
GS240119C001500002022-08-03 1:45PM EDT150.00185.50202.80206.050.00-11545.05%
GS240119C001550002022-08-01 10:33AM EDT155.00178.66197.90200.450.00-4041.48%
GS240119C001600002022-08-10 2:46PM EDT160.00188.80193.25195.550.00-21040.40%
GS240119C001650002022-08-12 12:02PM EDT165.00188.00188.60190.75-1.75-0.92%4339.66%
GS240119C001700002022-07-20 2:15PM EDT170.00152.65183.85186.100.00-104439.34%
GS240119C001750002022-08-11 9:36AM EDT175.00178.85179.15181.450.00-11438.94%
GS240119C001800002022-07-28 3:28PM EDT180.00152.61174.65176.950.00-1438.85%
GS240119C001850002022-06-16 1:56PM EDT185.00109.50114.85117.050.00-660.00%
GS240119C001900002022-07-28 3:28PM EDT190.00144.01165.85167.400.00-1837.19%
GS240119C001950002022-06-27 2:45PM EDT195.00114.73134.20136.450.00-170.00%
GS240119C002000002022-08-01 2:37PM EDT200.00137.00156.85158.300.00-15836.37%
GS240119C002100002022-08-05 12:29PM EDT210.00130.90148.25149.650.00-41936.09%
GS240119C002200002022-08-05 10:22AM EDT220.00123.46139.85142.000.00-3836.90%
GS240119C002250002022-07-15 2:07PM EDT225.00135.40135.70137.00+48.90+56.53%11135.56%
GS240119C002300002022-08-03 10:00AM EDT230.00113.00131.45132.850.00-26735.33%
GS240119C002350002022-06-16 12:02PM EDT235.0073.6077.1078.950.00-3180.00%
GS240119C002400002022-08-12 12:19PM EDT240.00123.12123.40124.55+18.12+17.26%11934.69%
GS240119C002450002022-07-25 3:30PM EDT245.0095.05119.40121.600.00-81235.57%
GS240119C002500002022-08-08 10:02AM EDT250.00102.51115.45117.750.00-110135.38%
GS240119C002600002022-08-12 12:19PM EDT260.00107.67107.80109.65+14.47+15.53%14634.46%
GS240119C002700002022-08-08 2:43PM EDT270.0085.95100.25102.050.00-640533.83%
GS240119C002800002022-08-10 1:53PM EDT280.0089.6093.2094.800.00-141533.31%
GS240119C002900002022-08-12 10:54AM EDT290.0085.6586.1087.95-1.64-1.88%1861632.91%
GS240119C003000002022-08-12 12:41PM EDT300.0079.4879.6081.75-1.18-1.46%5541,00732.78%
GS240119C003100002022-08-12 1:54PM EDT310.0073.8573.2574.70+12.20+19.79%2119631.86%
GS240119C003200002022-08-12 10:51AM EDT320.0066.8767.1568.300.00-1814631.22%
GS240119C003300002022-08-12 1:55PM EDT330.0062.1461.3062.70+1.14+1.87%2138330.93%
GS240119C003400002022-08-12 1:54PM EDT340.0056.5555.8057.10+10.75+23.47%1643230.45%
GS240119C003500002022-08-12 1:55PM EDT350.0051.4750.8051.90-0.13-0.25%2760130.05%
GS240119C003600002022-08-12 11:04AM EDT360.0045.6145.9547.10-0.42-0.91%1834329.70%
GS240119C003700002022-08-12 11:01AM EDT370.0041.1841.3043.05-1.22-2.88%3024329.63%
GS240119C003800002022-08-11 1:41PM EDT380.0038.3537.3538.450.00-2228529.07%
GS240119C003900002022-08-11 3:07PM EDT390.0033.1033.4534.550.00-1,4519328.75%
GS240119C004000002022-08-12 1:09PM EDT400.0030.4029.9531.05+0.36+1.20%31,28628.51%
GS240119C004100002022-08-10 11:11AM EDT410.0024.8126.7027.850.00-214928.29%
GS240119C004200002022-08-12 1:11PM EDT420.0024.1723.4025.25+0.42+1.77%324628.28%
GS240119C004300002022-08-10 9:59AM EDT430.0018.4320.9022.000.00-3018527.72%
GS240119C004400002022-08-12 1:00PM EDT440.0019.0018.8019.65-0.55-2.81%12768527.58%
GS240119C004500002022-08-11 11:43AM EDT450.0016.7016.4517.250.00-1728927.26%
GS240119C004600002022-08-11 3:07PM EDT460.0014.7014.5015.300.00-1,4556127.10%
GS240119C004700002022-08-10 2:25PM EDT470.0011.8512.9513.600.00-67727.00%
GS240119C004800002022-08-11 10:10AM EDT480.0011.7511.3011.950.00-27026.81%
GS240119C004900002022-08-10 11:07AM EDT490.009.1010.1010.550.00-14626.69%
GS240119C005000002022-08-12 12:03PM EDT500.008.908.859.20+0.15+1.71%348526.48%
GS240119C005100002022-08-12 2:02PM EDT510.008.157.758.30+5.49+206.39%5016726.57%
GS240119C005200002022-08-10 1:56PM EDT520.006.306.857.300.00-3726.47%
GS240119C005300002022-07-18 10:12AM EDT530.002.485.906.350.00-1726.30%
GS240119C005400002022-07-14 10:38AM EDT540.001.425.155.550.00-1926.18%
GS240119C005500002022-07-22 10:00AM EDT550.002.354.555.100.00-11026.40%
GS240119C005600002022-07-12 1:36PM EDT560.001.653.654.650.00-112326.56%
GS240119C005700002022-08-12 10:16AM EDT570.003.413.453.95+1.02+42.68%211526.28%
GS240119C005800002022-08-12 10:16AM EDT580.002.982.973.50+1.38+86.25%2726.27%
GS240119C006000002022-08-09 3:50PM EDT600.001.972.292.870.00-218726.48%
GS240119C006200002022-07-22 1:13PM EDT620.001.151.702.600.00-26327.18%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240119P001450002022-08-12 1:53PM EDT145.002.782.053.55-0.06-2.11%2068948.65%
GS240119P001500002022-07-19 11:29AM EDT150.004.052.283.850.00-11647.88%
GS240119P001550002022-07-26 11:48AM EDT155.004.402.544.100.00-14646.94%
GS240119P001600002022-08-04 2:22PM EDT160.004.252.824.400.00-161346.14%
GS240119P001650002022-07-25 12:51PM EDT165.005.053.154.750.00-575445.43%
GS240119P001700002022-08-12 1:56PM EDT170.004.103.704.35-0.51-11.06%13542.96%
GS240119P001750002022-08-01 12:18PM EDT175.005.423.754.600.00-102942.07%
GS240119P001800002022-07-28 1:24PM EDT180.006.054.205.000.00-210841.51%
GS240119P001850002022-07-28 10:29AM EDT185.007.104.905.350.00-33740.80%
GS240119P001900002022-08-10 10:07AM EDT190.006.405.005.850.00-273940.36%
GS240119P001950002022-08-12 1:53PM EDT195.006.005.806.20-0.13-2.12%89039.60%
GS240119P002000002022-08-11 1:45PM EDT200.006.506.106.750.00-148039.17%
GS240119P002100002022-08-10 1:57PM EDT210.008.227.257.750.00-250938.01%
GS240119P002200002022-08-11 12:49PM EDT220.008.908.458.950.00-279737.01%
GS240119P002250002022-08-11 2:29PM EDT225.009.809.009.650.00-17736.58%
GS240119P002300002022-08-08 11:51AM EDT230.0011.959.6010.350.00-10863036.11%
GS240119P002350002022-08-11 10:43AM EDT235.0011.2310.4011.100.00-553835.66%
GS240119P002400002022-08-10 10:04AM EDT240.0012.7011.1511.900.00-26235.23%
GS240119P002450002022-07-27 9:47AM EDT245.0017.9011.9512.750.00-14534.81%
GS240119P002500002022-07-27 9:47AM EDT250.0019.1212.8513.650.00-172834.40%
GS240119P002600002022-08-11 12:49PM EDT260.0015.9014.3515.600.00-127833.61%
GS240119P002700002022-08-10 12:58PM EDT270.0018.8716.9017.650.00-139132.74%
GS240119P002800002022-08-12 12:18PM EDT280.0020.0019.2020.10-4.55-18.53%91,07832.05%
GS240119P002900002022-08-10 9:37AM EDT290.0025.0021.8522.650.00-272731.28%
GS240119P003000002022-08-12 1:11PM EDT300.0025.3024.7525.45-0.59-2.28%6341,86930.52%
GS240119P003100002022-08-09 10:21AM EDT310.0033.7027.9028.650.00-323129.87%
GS240119P003200002022-08-10 3:12PM EDT320.0034.1531.4032.550.00-121,55229.52%
GS240119P003300002022-08-10 10:38AM EDT330.0038.4035.1036.850.00-293329.22%
GS240119P003400002022-08-12 9:30AM EDT340.0040.8839.2040.35+0.47+1.16%137028.24%
GS240119P003500002022-08-11 11:17AM EDT350.0044.9143.8545.100.00-357627.84%
GS240119P003600002022-08-11 10:40AM EDT360.0048.9048.7549.350.00-32226.97%
GS240119P003700002022-08-10 1:59PM EDT370.0056.7153.9054.500.00-15126.44%
GS240119P003800002022-08-11 12:51PM EDT380.0060.0559.2060.100.00-23825.99%
GS240119P003900002022-08-12 9:36AM EDT390.0066.4065.1566.15-3.30-4.73%115825.62%
GS240119P004000002022-08-12 1:49PM EDT400.0071.6070.9072.25-1.26-1.73%245925.08%
GS240119P004100002022-08-11 2:48PM EDT410.0078.9977.8079.200.00-9824.88%
GS240119P004200002022-08-05 2:50PM EDT420.0097.7084.7085.650.00-11024.17%
GS240119P004300002022-06-14 1:15PM EDT430.00147.25150.65153.550.00-2459.80%
GS240119P004400002022-07-19 11:13AM EDT440.00130.0899.25100.850.00-210923.67%
GS240119P004500002022-08-11 2:48PM EDT450.00108.41107.25108.500.00-32623.17%
GS240119P004600002022-08-03 11:43AM EDT460.00132.20114.85116.300.00-1422.56%
GS240119P004700002022-08-05 12:31PM EDT470.00140.80123.65124.800.00-201922.34%
GS240119P004800002022-08-05 12:31PM EDT480.00149.85132.00133.500.00-2122.12%
GS240119P005000002022-07-28 12:46PM EDT500.00175.76149.20151.200.00-2321.42%
GS240119P005100002022-06-16 12:02PM EDT510.00227.96215.45220.250.00--062.07%
GS240119P005200002022-06-30 9:30AM EDT520.00223.25186.30190.050.00-5539.41%
GS240119P005300002022-06-16 11:58AM EDT530.00248.62234.85240.500.00-2564.20%
GS240119P005400002022-05-12 2:28PM EDT540.00245.60250.15256.100.00-1668.51%
GS240119P005500002022-08-10 11:28AM EDT550.00203.77196.95199.800.00-21123.34%
GS240119P005600002022-07-15 11:56AM EDT560.00267.36207.10209.850.00--224.13%
GS240119P005700002022-07-12 9:39AM EDT570.00276.940.000.000.00-220.00%
GS240119P005800002022-06-16 11:59AM EDT580.00301.25284.00291.000.00-2069.12%
GS240119P006000002022-07-28 12:46PM EDT600.00274.91246.45249.850.00-2226.79%
GS240119P006200002022-08-12 10:27AM EDT620.00270.72266.45270.15-2.96-1.08%1028.56%