La bourse ferme dans 5 h 46 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
383,71+1,35 (+0,35 %)
À la clôture : 04:00PM EST
382,54 +1,33 (+0,35 %)
Avant Bourse : 05:27AM EST
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
GS240119C001450002022-11-29 2:42PM EST145.00240.600.000.000.00-1000.00%
GS240119C001500002022-11-29 2:42PM EST150.00235.650.000.000.00-1000.00%
GS240119C001550002022-08-01 9:33AM EST155.00178.66178.65182.200.00-400.00%
GS240119C001600002022-08-18 2:35PM EST160.00195.43167.45172.000.00-2100.00%
GS240119C001650002022-10-31 2:23PM EST165.00183.600.000.000.00-500.00%
GS240119C001700002022-11-10 11:29AM EST170.00207.000.000.000.00-200.00%
GS240119C001750002022-08-11 8:36AM EST175.00178.85167.65171.500.00-1140.00%
GS240119C001800002022-09-26 11:58AM EST180.00123.00160.95163.900.00-140.00%
GS240119C001850002022-06-16 12:56PM EST185.00109.50114.85117.050.00-660.00%
GS240119C001900002022-08-18 2:27PM EST190.00167.24141.60145.500.00-180.00%
GS240119C001950002022-08-18 2:27PM EST195.00162.77137.25141.050.00-140.00%
GS240119C002000002022-11-15 11:58AM EST200.00190.500.000.000.00-100.00%
GS240119C002100002022-11-02 1:16PM EST210.00154.350.000.000.00-400.00%
GS240119C002200002022-10-11 8:52AM EST220.0095.120.000.000.00-190.00%
GS240119C002250002022-11-18 10:30AM EST225.00163.280.000.000.00-100.00%
GS240119C002300002022-11-10 3:11PM EST230.00158.670.000.000.00-100.00%
GS240119C002350002022-09-21 10:44AM EST235.00106.93102.05105.150.00-2190.00%
GS240119C002400002022-10-06 1:55PM EST240.0086.95130.15133.900.00-12350.00%
GS240119C002450002022-11-10 11:32AM EST245.00142.000.000.000.00-100.00%
GS240119C002500002022-11-23 11:00AM EST250.00147.130.000.000.00-100.00%
GS240119C002600002022-11-28 10:40AM EST260.00137.300.000.000.00-100.00%
GS240119C002700002022-11-17 2:09PM EST270.00125.830.000.000.00-400.00%
GS240119C002800002022-11-28 3:16PM EST280.00118.080.000.000.00-100.00%
GS240119C002900002022-11-15 12:32PM EST290.00115.500.000.000.00-700.00%
GS240119C003000002022-11-18 10:55AM EST300.00103.640.000.000.00-200.00%
GS240119C003100002022-11-23 2:46PM EST310.00100.500.000.000.00-300.00%
GS240119C003200002022-11-28 12:00PM EST320.0090.000.000.000.00-400.00%
GS240119C003300002022-11-29 11:20AM EST330.0082.200.000.000.00-500.00%
GS240119C003400002022-11-29 9:33AM EST340.0074.960.000.000.00-500.00%
GS240119C003500002022-11-29 3:51PM EST350.0070.850.000.000.00-100.00%
GS240119C003600002022-11-28 1:24PM EST360.0064.480.000.000.00-100.00%
GS240119C003700002022-11-29 11:14AM EST370.0058.300.000.000.00-2000.00%
GS240119C003800002022-11-29 2:27PM EST380.0052.850.000.000.00-200.00%
GS240119C003900002022-11-28 3:30PM EST390.0047.700.000.000.00-2600.39%
GS240119C004000002022-11-28 3:58PM EST400.0043.450.000.000.00-21400.78%
GS240119C004100002022-11-28 2:28PM EST410.0039.000.000.000.00-601.56%
GS240119C004200002022-11-29 1:13PM EST420.0035.200.000.000.00-101.56%
GS240119C004300002022-11-29 11:58AM EST430.0031.240.000.000.00-101.56%
GS240119C004400002022-11-23 2:41PM EST440.0029.600.000.000.00-503.13%
GS240119C004500002022-11-28 3:52PM EST450.0024.560.000.000.00-1003.13%
GS240119C004600002022-11-29 1:28PM EST460.0021.500.000.000.00-203.13%
GS240119C004700002022-11-29 3:45PM EST470.0019.320.000.000.00-103.13%
GS240119C004800002022-11-29 10:40AM EST480.0017.750.000.000.00-4003.13%
GS240119C004900002022-11-29 10:41AM EST490.0015.300.000.000.00-4206.25%
GS240119C005000002022-11-29 10:40AM EST500.0013.600.000.000.00-4006.25%
GS240119C005100002022-11-25 12:26PM EST510.0012.850.000.000.00-1606.25%
GS240119C005200002022-11-25 10:30AM EST520.0010.500.000.000.00-806.25%
GS240119C005300002022-11-22 11:03AM EST530.009.100.000.000.00-1106.25%
GS240119C005400002022-11-15 12:32PM EST540.009.030.000.000.00-206.25%
GS240119C005500002022-11-25 10:21AM EST550.006.890.000.000.00-1906.25%
GS240119C005600002022-11-21 10:50AM EST560.005.400.000.000.00-606.25%
GS240119C005700002022-11-15 10:27AM EST570.006.110.000.000.00-206.25%
GS240119C005800002022-11-15 9:49AM EST580.005.100.000.000.00-106.25%
GS240119C006000002022-11-29 9:52AM EST600.003.000.000.000.00-206.25%
GS240119C006200002022-11-29 11:28AM EST620.002.360.000.000.00-106.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240119P001450002022-11-29 10:23AM EST145.001.360.000.000.00-1012.50%
GS240119P001500002022-11-29 3:54PM EST150.001.610.000.000.00-189012.50%
GS240119P001550002022-11-28 10:40AM EST155.001.740.000.000.00-2012.50%
GS240119P001600002022-11-29 11:25AM EST160.001.990.000.000.00-2012.50%
GS240119P001650002022-11-28 10:46AM EST165.002.070.000.000.00-2012.50%
GS240119P001700002022-11-29 1:01PM EST170.002.340.000.000.00-2012.50%
GS240119P001750002022-11-29 9:41AM EST175.002.590.000.000.00-4012.50%
GS240119P001800002022-11-29 9:41AM EST180.002.810.000.000.00-4012.50%
GS240119P001850002022-11-10 3:00PM EST185.003.400.000.000.00-1012.50%
GS240119P001900002022-11-29 3:44PM EST190.003.220.000.000.00-6012.50%
GS240119P001950002022-11-25 12:19PM EST195.003.500.000.000.00-1012.50%
GS240119P002000002022-11-25 9:45AM EST200.003.550.000.000.00-1012.50%
GS240119P002100002022-11-29 3:00PM EST210.004.500.000.000.00-2012.50%
GS240119P002200002022-11-23 11:24AM EST220.005.000.000.000.00-1012.50%
GS240119P002250002022-11-11 11:12AM EST225.005.820.000.000.00-5012.50%
GS240119P002300002022-11-21 11:15AM EST230.007.100.000.000.00-8012.50%
GS240119P002350002022-11-28 11:26AM EST235.006.400.000.000.00-106.25%
GS240119P002400002022-11-21 11:24AM EST240.008.200.000.000.00-3306.25%
GS240119P002450002022-11-10 3:57PM EST245.008.550.000.000.00-5006.25%
GS240119P002500002022-11-28 10:13AM EST250.007.810.000.000.00-506.25%
GS240119P002600002022-11-17 1:26PM EST260.0010.480.000.000.00-806.25%
GS240119P002700002022-11-25 10:05AM EST270.0010.450.000.000.00-306.25%
GS240119P002800002022-11-28 10:13AM EST280.0012.090.000.000.00-506.25%
GS240119P002900002022-11-25 12:20PM EST290.0013.450.000.000.00-606.25%
GS240119P003000002022-11-25 10:31AM EST300.0015.800.000.000.00-606.25%
GS240119P003100002022-11-25 12:26PM EST310.0017.550.000.000.00-2803.13%
GS240119P003200002022-11-28 1:37PM EST320.0021.390.000.000.00-303.13%
GS240119P003300002022-11-28 1:37PM EST330.0024.120.000.000.00-303.13%
GS240119P003400002022-11-28 1:50PM EST340.0026.900.000.000.00-303.13%
GS240119P003500002022-11-29 12:09PM EST350.0030.700.000.000.00-101.56%
GS240119P003600002022-11-15 2:46PM EST360.0035.050.000.000.00-301.56%
GS240119P003700002022-11-28 2:16PM EST370.0038.300.000.000.00-20000.78%
GS240119P003800002022-11-28 10:55AM EST380.0041.250.000.000.00-5000.20%
GS240119P003900002022-11-29 10:40AM EST390.0046.350.000.000.00-4000.00%
GS240119P004000002022-11-29 10:40AM EST400.0051.300.000.000.00-5500.00%
GS240119P004100002022-11-28 2:53PM EST410.0057.550.000.000.00-300.00%
GS240119P004200002022-11-28 2:53PM EST420.0063.300.000.000.00-100.00%
GS240119P004300002022-11-23 9:57AM EST430.0066.600.000.000.00-200.00%
GS240119P004400002022-11-23 12:57PM EST440.0073.200.000.000.00-1400.00%
GS240119P004500002022-11-11 10:15AM EST450.0083.130.000.000.00-100.00%
GS240119P004600002022-11-22 10:23AM EST460.0088.430.000.000.00-200.00%
GS240119P004700002022-11-15 1:22PM EST470.0096.420.000.000.00-100.00%
GS240119P004800002022-11-11 10:15AM EST480.00105.620.000.000.00-100.00%
GS240119P004900002022-10-06 9:08AM EST490.00184.23134.00137.000.00-12639.02%
GS240119P005000002022-11-25 10:10AM EST500.00118.500.000.000.00-500.00%
GS240119P005100002022-10-03 1:39PM EST510.00209.63154.85158.100.00-72042.45%
GS240119P005200002022-11-03 11:30AM EST520.00173.460.000.000.00-200.00%
GS240119P005300002022-06-16 10:58AM EST530.00248.62234.85240.500.00-2582.20%
GS240119P005400002022-10-10 12:47PM EST540.00239.60176.45184.500.00-19043.69%
GS240119P005500002022-08-10 10:28AM EST550.00203.77210.05213.800.00-2056.40%
GS240119P005600002022-11-28 1:02PM EST560.00179.960.000.000.00-200.00%
GS240119P005700002022-10-25 9:21AM EST570.00241.32184.15188.050.00-2221.46%
GS240119P005800002022-10-03 1:41PM EST580.00279.80221.90226.850.00-70049.71%
GS240119P006000002022-10-14 8:41AM EST600.00290.87214.05218.300.00-2024.16%
GS240119P006200002022-11-02 2:00PM EST620.00268.820.000.000.00-100.00%