La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
318,73+9,20 (+2,97 %)
À partir de 01:32PM 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
GS240119C001450002023-03-01 10:52AM EDT145.00210.00174.60177.300.00-151552.90%
GS240119C001500002022-11-30 1:41PM EDT150.00228.50192.10199.050.00-614109.99%
GS240119C001550002022-08-01 10:33AM EDT155.00178.66178.65182.200.00-4086.94%
GS240119C001600002022-08-18 3:35PM EDT160.00195.43167.45172.000.00-21072.13%
GS240119C001650002022-10-31 3:23PM EDT165.00183.60219.25226.200.00-52170.61%
GS240119C001700002023-03-17 1:31PM EDT170.00141.55151.85153.850.00-16350.20%
GS240119C001750002022-12-15 4:11PM EDT175.00180.60196.55205.000.00-410140.47%
GS240119C001800002023-03-20 3:11PM EDT180.00134.60142.65144.750.00-1451.43%
GS240119C001850002022-06-16 1:56PM EDT185.00109.50114.85117.050.00-660.00%
GS240119C001900002023-03-17 1:31PM EDT190.00123.61133.60135.100.00-1848.31%
GS240119C001950002023-03-15 12:58PM EDT195.00117.91129.25130.450.00-81247.15%
GS240119C002000002023-03-17 3:23PM EDT200.00113.20124.95126.150.00-15346.70%
GS240119C002100002023-02-14 12:36PM EDT210.00163.93113.25116.050.00-103842.76%
GS240119C002200002023-03-17 12:21PM EDT220.0098.25107.90109.500.00-23744.97%
GS240119C002250002022-11-18 11:30AM EDT225.00163.28130.90133.650.00-11179.59%
GS240119C002300002023-03-07 3:52PM EDT230.00124.7099.35100.450.00-607142.58%
GS240119C002350002023-03-20 1:00PM EDT235.0090.1095.3096.250.00-344241.82%
GS240119C002400002023-03-14 11:24AM EDT240.0098.0091.4092.350.00-102841.41%
GS240119C002450002023-02-28 4:19PM EDT245.00116.4087.2088.700.00-12541.24%
GS240119C002500002023-03-21 10:54AM EDT250.0084.8983.2584.50+6.89+8.83%1512940.29%
GS240119C002600002023-03-01 1:44PM EDT260.00101.9276.0077.050.00-22739.37%
GS240119C002700002023-03-17 11:38AM EDT270.0059.9568.7069.350.00-218937.89%
GS240119C002800002023-03-21 9:45AM EDT280.0062.5061.7562.45+4.65+8.04%253336.99%
GS240119C002900002023-03-20 2:55PM EDT290.0049.9554.7056.200.00-663336.41%
GS240119C003000002023-03-21 12:39PM EDT300.0049.3548.6049.35+5.45+12.41%911,12534.96%
GS240119C003100002023-03-21 10:29AM EDT310.0042.4042.5043.40+4.05+10.56%751934.04%
GS240119C003200002023-03-21 11:25AM EDT320.0038.4037.0537.95+3.80+10.98%1091,76733.24%
GS240119C003300002023-03-21 12:40PM EDT330.0032.6532.0532.65+2.77+9.27%1080832.25%
GS240119C003400002023-03-21 1:02PM EDT340.0028.0027.4527.90+2.60+10.24%5260231.40%
GS240119C003500002023-03-21 12:47PM EDT350.0023.7223.3023.70+1.72+7.82%231,04430.68%
GS240119C003600002023-03-20 3:09PM EDT360.0020.2519.6020.05+2.60+14.73%273530.09%
GS240119C003700002023-03-21 12:41PM EDT370.0016.7416.3016.80+1.29+8.35%91,04629.53%
GS240119C003800002023-03-21 12:17PM EDT380.0014.2013.4513.85+2.04+16.78%111,30028.89%
GS240119C003900002023-03-21 11:55AM EDT390.0011.4411.1011.45+1.49+14.97%72,03228.45%
GS240119C004000002023-03-21 1:09PM EDT400.009.209.059.40+0.90+10.84%423,99528.06%
GS240119C004100002023-03-21 10:18AM EDT410.007.507.307.60+0.52+7.45%153127.61%
GS240119C004200002023-03-21 12:14PM EDT420.006.255.856.20+0.65+11.61%885327.34%
GS240119C004300002023-03-21 10:03AM EDT430.004.954.755.00+0.29+6.22%1446027.05%
GS240119C004400002023-03-21 11:23AM EDT440.004.053.754.00+0.20+5.19%41,18326.77%
GS240119C004500002023-03-21 10:41AM EDT450.003.253.003.25+0.10+3.17%31,14826.65%
GS240119C004600002023-03-17 2:43PM EDT460.002.572.382.600.00-334526.46%
GS240119C004700002023-03-20 2:31PM EDT470.001.981.942.100.00-322226.36%
GS240119C004800002023-03-17 2:42PM EDT480.001.721.551.690.00-116326.27%
GS240119C004900002023-03-17 1:02PM EDT490.001.351.241.380.00-318526.27%
GS240119C005000002023-03-21 1:10PM EDT500.001.011.011.05-0.20-16.53%1360825.97%
GS240119C005100002023-03-20 3:37PM EDT510.000.900.790.920.00-354026.29%
GS240119C005200002023-03-20 9:50AM EDT520.000.810.640.760.00-105526.36%
GS240119C005300002023-03-20 2:20PM EDT530.000.610.510.640.00-59926.49%
GS240119C005400002023-03-20 2:20PM EDT540.000.500.440.530.00-55626.55%
GS240119C005500002023-03-20 10:15AM EDT550.000.440.370.450.00-113826.71%
GS240119C005600002023-03-21 10:35AM EDT560.000.340.280.39-0.02-5.56%118426.93%
GS240119C005700002023-03-13 2:30PM EDT570.000.470.240.330.00-114027.05%
GS240119C005800002023-03-16 1:12PM EDT580.000.320.190.290.00-513927.30%
GS240119C006000002023-02-23 10:32AM EDT600.000.590.150.230.00-124727.81%
GS240119C006200002023-03-20 11:08AM EDT620.000.140.070.180.00-178528.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240119P001450002023-03-20 3:56PM EDT145.002.211.561.700.00-401,31850.21%
GS240119P001500002023-03-21 11:56AM EDT150.001.851.771.90-0.69-27.17%3587249.35%
GS240119P001550002023-03-20 9:59AM EDT155.002.741.982.120.00-115848.54%
GS240119P001600002023-03-17 2:28PM EDT160.003.452.212.360.00-5161347.73%
GS240119P001650002023-03-15 3:05PM EDT165.003.302.482.620.00-211546.94%
GS240119P001700002023-03-20 12:29PM EDT170.003.862.762.910.00-117146.20%
GS240119P001750002023-03-21 10:55AM EDT175.003.203.053.25-0.95-22.89%45745.56%
GS240119P001800002023-03-21 12:34PM EDT180.003.453.353.60-1.05-23.33%118644.86%
GS240119P001850002023-03-10 3:36PM EDT185.002.953.703.950.00-15744.10%
GS240119P001900002023-03-20 3:04PM EDT190.005.604.104.350.00-155943.41%
GS240119P001950002023-03-17 3:49PM EDT195.007.324.554.750.00-1438642.65%
GS240119P002000002023-03-21 12:16PM EDT200.005.104.955.20-1.60-23.88%3096441.96%
GS240119P002100002023-03-21 10:01AM EDT210.006.526.006.25-2.78-29.89%470940.69%
GS240119P002200002023-03-21 10:18AM EDT220.007.507.207.45-1.45-16.20%174839.44%
GS240119P002250002023-03-17 3:33PM EDT225.0011.957.858.100.00-3853638.79%
GS240119P002300002023-03-21 10:01AM EDT230.009.188.558.80-2.22-19.47%440238.16%
GS240119P002350002023-03-20 12:21PM EDT235.0012.359.309.600.00-8554037.62%
GS240119P002400002023-03-21 12:05PM EDT240.0010.3510.1010.45-4.25-29.11%282137.07%
GS240119P002450002023-03-21 9:34AM EDT245.0012.2511.0011.25-3.75-23.44%479736.38%
GS240119P002500002023-03-21 10:09AM EDT250.0012.6011.9012.20-2.70-17.65%121,21735.83%
GS240119P002600002023-03-21 9:44AM EDT260.0014.9513.9514.20-4.20-21.93%572634.62%
GS240119P002700002023-03-21 12:05PM EDT270.0016.5216.2016.60-3.73-18.42%9488233.58%
GS240119P002800002023-03-21 12:40PM EDT280.0019.0519.0019.30-4.43-18.87%611,38332.54%
GS240119P002900002023-03-21 9:55AM EDT290.0022.8521.9022.35-3.30-12.62%11,01131.54%
GS240119P003000002023-03-21 12:40PM EDT300.0025.4025.2025.60-5.35-17.40%253,35830.39%
GS240119P003100002023-03-21 12:36PM EDT310.0028.9528.9529.45-6.15-17.52%902,13029.44%
GS240119P003200002023-03-21 12:06PM EDT320.0033.2533.3033.65-6.90-17.19%363,27928.44%
GS240119P003300002023-03-21 12:38PM EDT330.0037.7537.8538.30-5.70-13.12%581,72627.44%
GS240119P003400002023-03-21 12:44PM EDT340.0043.2042.9543.45-7.55-14.88%411,27726.47%
GS240119P003500002023-03-21 12:37PM EDT350.0048.5048.5049.05-7.40-13.24%42,21125.46%
GS240119P003600002023-03-20 3:47PM EDT360.0062.7554.8055.700.00-598024.96%
GS240119P003700002023-03-21 12:38PM EDT370.0061.3061.3562.65-7.10-10.38%21,70924.31%
GS240119P003800002023-03-15 2:27PM EDT380.0077.7068.4570.200.00-344923.82%
GS240119P003900002023-03-13 9:47AM EDT390.0077.9076.0078.000.00-125023.15%
GS240119P004000002023-03-20 2:08PM EDT400.0094.7584.0085.750.00-131,31721.82%
GS240119P004100002023-03-21 11:36AM EDT410.0092.4993.0594.15+36.64+65.60%181820.71%
GS240119P004200002023-03-17 3:52PM EDT420.00117.62101.90103.350.00-6719620.46%
GS240119P004300002023-03-16 2:37PM EDT430.00116.51111.05113.100.00-27221.14%
GS240119P004400002023-02-27 12:25PM EDT440.0080.15120.50122.950.00-98121.96%
GS240119P004500002023-03-21 12:27PM EDT450.00130.43130.85132.80-13.34-9.28%122622.69%
GS240119P004600002023-03-21 12:27PM EDT460.00140.38140.70142.30-6.82-4.63%122222.14%
GS240119P004700002023-03-14 2:13PM EDT470.00150.18150.45152.950.00-11825.32%
GS240119P004800002023-01-10 12:27PM EDT480.00125.65109.05110.900.00-850.00%
GS240119P004900002022-12-21 3:10PM EDT490.00140.20146.45150.600.00-100.00%
GS240119P005000002023-02-27 10:51AM EDT500.00134.87179.10183.550.00-1030.08%
GS240119P005100002022-10-03 2:39PM EDT510.00209.63154.85158.100.00-7200.00%
GS240119P005200002022-11-03 12:30PM EDT520.00173.46138.80141.650.00-200.00%
GS240119P005300002022-06-16 11:58AM EDT530.00248.62234.85240.500.00-2565.57%
GS240119P005400002022-10-10 1:47PM EDT540.00239.60176.45184.500.00-1900.00%
GS240119P005500002023-03-16 2:38PM EDT550.00235.99230.10234.700.00-4037.75%
GS240119P005600002023-01-13 10:59AM EDT560.00192.19188.00191.600.00-200.00%
GS240119P005700002023-03-14 9:46AM EDT570.00248.90248.60254.700.00-8039.56%
GS240119P005800002023-01-11 1:30PM EDT580.00217.77207.95211.800.00-400.00%
GS240119P006000002022-10-14 9:41AM EDT600.00290.87214.05218.300.00-200.00%
GS240119P006200002022-11-02 3:00PM EDT620.00268.82237.75242.950.00-100.00%