La bourse ferme dans 5 h 5 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
328,84+0,95 (+0,29 %)
À la clôture : 04:00PM EDT
326,90 -1,94 (-0,59 %)
Avant Bourse : 05:10AM EDT
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
GS240119C001450002023-08-29 3:49PM EDT145.00187.200.000.000.00-300.00%
GS240119C001500002023-08-30 2:54PM EDT150.00180.600.000.000.00-500.00%
GS240119C001550002022-08-01 10:33AM EDT155.00178.66178.65182.200.00-40106.36%
GS240119C001600002023-08-30 2:54PM EDT160.00170.810.000.000.00-300.00%
GS240119C001650002023-09-14 3:48PM EDT165.00181.780.000.000.00-100.00%
GS240119C001700002023-08-30 2:54PM EDT170.00161.010.000.000.00-1200.00%
GS240119C001750002023-09-01 2:26PM EDT175.00152.700.000.000.00-600.00%
GS240119C001800002023-08-23 12:47PM EDT180.00140.60148.00151.450.00-1656.64%
GS240119C001850002022-06-16 1:56PM EDT185.00109.50114.85117.050.00-660.00%
GS240119C001900002023-03-17 1:31PM EDT190.00123.61148.95151.750.00-1898.36%
GS240119C001950002023-08-07 3:44PM EDT195.00161.72128.00130.250.00-120.00%
GS240119C002000002023-09-15 2:22PM EDT200.00146.300.000.000.00-100.00%
GS240119C002100002023-07-26 10:46AM EDT210.00148.30109.00110.950.00-9380.00%
GS240119C002200002023-08-17 2:09PM EDT220.00113.64124.05126.700.00-23990.49%
GS240119C002250002023-07-28 3:23PM EDT225.00130.0396.2598.400.00-370.00%
GS240119C002300002023-08-11 1:44PM EDT230.00111.6898.15100.450.00-49140.66%
GS240119C002350002023-08-15 1:06PM EDT235.0099.04111.90114.100.00-110285.98%
GS240119C002400002023-07-20 3:53PM EDT240.00113.5087.5589.600.00-26631.45%
GS240119C002450002023-07-06 3:49PM EDT245.0075.03110.30112.850.00-146295.83%
GS240119C002500002023-09-14 10:10AM EDT250.0092.900.000.000.00-500.00%
GS240119C002600002023-08-14 11:20AM EDT260.0081.3479.3081.900.00-12655.20%
GS240119C002650002023-06-27 10:44AM EDT265.0059.0797.6099.450.00--193.36%
GS240119C002700002023-09-11 9:55AM EDT270.0063.210.000.000.00-200.00%
GS240119C002750002023-07-11 2:40PM EDT275.0055.6670.7572.450.00--157.68%
GS240119C002800002023-09-15 9:52AM EDT280.0068.880.000.000.00-200.00%
GS240119C002850002023-08-14 12:22PM EDT285.0059.6056.4058.250.00-211045.99%
GS240119C002900002023-09-14 9:34AM EDT290.0055.600.000.000.00-100.00%
GS240119C002950002023-06-27 10:22AM EDT295.0036.0570.6071.950.00--175.67%
GS240119C003000002023-09-22 3:53PM EDT300.0038.900.000.000.00-400.00%
GS240119C003050002023-07-19 10:04AM EDT305.0046.0034.2535.650.00-16030.45%
GS240119C003100002023-09-21 2:25PM EDT310.0034.350.000.000.00-9700.00%
GS240119C003150002023-09-25 11:43AM EDT315.0027.940.000.000.00-100.00%
GS240119C003200002023-09-25 10:17AM EDT320.0024.200.000.000.00-100.00%
GS240119C003250002023-09-22 3:45PM EDT325.0021.900.000.000.00-1300.00%
GS240119C003300002023-09-25 3:04PM EDT330.0018.750.000.000.00-1700.20%
GS240119C003350002023-09-25 10:00AM EDT335.0016.100.000.000.00-500.78%
GS240119C003400002023-09-25 3:03PM EDT340.0013.900.000.000.00-301.56%
GS240119C003450002023-09-25 12:45PM EDT345.0011.900.000.000.00-601.56%
GS240119C003500002023-09-25 3:12PM EDT350.009.950.000.000.00-2003.13%
GS240119C003550002023-09-25 2:11PM EDT355.008.400.000.000.00-703.13%
GS240119C003600002023-09-25 3:44PM EDT360.007.000.000.000.00-503.13%
GS240119C003650002023-09-25 12:34PM EDT365.005.690.000.000.00-103.13%
GS240119C003700002023-09-25 11:55AM EDT370.004.640.000.000.00-303.13%
GS240119C003750002023-09-25 3:55PM EDT375.003.800.000.000.00-1306.25%
GS240119C003800002023-09-25 10:42AM EDT380.002.900.000.000.00-406.25%
GS240119C003850002023-09-25 11:00AM EDT385.002.250.000.000.00-1006.25%
GS240119C003900002023-09-22 3:36PM EDT390.001.870.000.000.00-306.25%
GS240119C003950002023-09-25 3:19PM EDT395.001.570.000.000.00-2306.25%
GS240119C004000002023-09-25 3:18PM EDT400.001.280.000.000.00-4306.25%
GS240119C004050002023-09-21 12:59PM EDT405.001.180.000.000.00-706.25%
GS240119C004100002023-09-22 1:12PM EDT410.000.740.000.000.00-106.25%
GS240119C004150002023-09-25 1:45PM EDT415.000.640.000.000.00-206.25%
GS240119C004200002023-09-25 1:44PM EDT420.000.510.000.000.00-206.25%
GS240119C004300002023-09-25 3:16PM EDT430.000.320.000.000.00-8012.50%
GS240119C004400002023-09-25 1:43PM EDT440.000.220.000.000.00-2012.50%
GS240119C004500002023-09-25 1:43PM EDT450.000.170.000.000.00-2012.50%
GS240119C004600002023-09-25 1:44PM EDT460.000.150.000.000.00-2012.50%
GS240119C004700002023-09-25 1:45PM EDT470.000.080.000.000.00-2012.50%
GS240119C004800002023-09-19 12:08PM EDT480.000.050.000.000.00-42012.50%
GS240119C004900002023-08-21 11:53AM EDT490.000.090.010.090.00-5325927.20%
GS240119C005000002023-09-19 2:49PM EDT500.000.020.000.000.00-4012.50%
GS240119C005100002023-08-29 1:08PM EDT510.000.050.000.000.00-10012.50%
GS240119C005200002023-08-29 1:08PM EDT520.000.030.000.000.00-20012.50%
GS240119C005300002023-08-11 9:30AM EDT530.000.080.000.080.00-18531.45%
GS240119C005400002023-08-10 9:30AM EDT540.000.070.000.090.00-166132.91%
GS240119C005500002023-09-18 11:09AM EDT550.000.020.000.000.00-100012.50%
GS240119C005600002023-08-14 9:30AM EDT560.000.050.000.000.00-131612.50%
GS240119C005700002023-07-25 1:53PM EDT570.000.020.000.030.00-114132.42%
GS240119C005800002023-07-26 11:32AM EDT580.000.050.000.100.00-114737.40%
GS240119C006000002023-07-14 10:42AM EDT600.000.010.020.070.00-131237.99%
GS240119C006200002023-08-18 2:44PM EDT620.000.010.000.080.00-280440.33%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240119P001450002023-09-22 1:10PM EDT145.000.070.000.000.00-2025.00%
GS240119P001500002023-08-31 9:53AM EDT150.000.110.000.000.00-2025.00%
GS240119P001550002023-09-25 1:46PM EDT155.000.140.000.000.00-2025.00%
GS240119P001600002023-09-25 1:47PM EDT160.000.140.000.000.00-2025.00%
GS240119P001650002023-09-25 1:47PM EDT165.000.160.000.000.00-2025.00%
GS240119P001700002023-09-25 1:48PM EDT170.000.170.000.000.00-2025.00%
GS240119P001750002023-09-25 1:48PM EDT175.000.190.000.000.00-2025.00%
GS240119P001800002023-09-25 1:49PM EDT180.000.230.000.000.00-2025.00%
GS240119P001850002023-09-25 1:50PM EDT185.000.260.000.000.00-2025.00%
GS240119P001900002023-09-25 1:51PM EDT190.000.340.000.000.00-2025.00%
GS240119P001950002023-09-25 1:51PM EDT195.000.340.000.000.00-2025.00%
GS240119P002000002023-09-25 1:52PM EDT200.000.440.000.000.00-2012.50%
GS240119P002100002023-09-25 10:38AM EDT210.000.530.000.000.00-1012.50%
GS240119P002200002023-09-18 2:09PM EDT220.000.430.000.000.00-18012.50%
GS240119P002250002023-09-18 10:37AM EDT225.000.540.000.000.00-10012.50%
GS240119P002300002023-09-25 12:40PM EDT230.000.990.000.000.00-1012.50%
GS240119P002350002023-09-15 2:29PM EDT235.000.690.000.000.00-2012.50%
GS240119P002400002023-09-21 3:07PM EDT240.001.160.000.000.00-4012.50%
GS240119P002450002023-09-21 3:24PM EDT245.001.390.000.000.00-50012.50%
GS240119P002500002023-09-25 12:37PM EDT250.001.790.000.000.00-1012.50%
GS240119P002550002023-09-14 9:36AM EDT255.001.400.000.000.00-1012.50%
GS240119P002600002023-09-22 1:54PM EDT260.002.400.000.000.00-506.25%
GS240119P002650002023-09-20 3:34PM EDT265.001.940.000.000.00-306.25%
GS240119P002700002023-09-25 3:43PM EDT270.003.300.000.000.00-806.25%
GS240119P002750002023-09-22 9:52AM EDT275.003.700.000.000.00-206.25%
GS240119P002800002023-09-25 11:26AM EDT280.004.400.000.000.00-106.25%
GS240119P002850002023-09-22 2:53PM EDT285.005.160.000.000.00-106.25%
GS240119P002900002023-09-22 2:42PM EDT290.006.000.000.000.00-6706.25%
GS240119P002950002023-09-21 1:12PM EDT295.006.150.000.000.00-1703.13%
GS240119P003000002023-09-25 11:42AM EDT300.008.100.000.000.00-1103.13%
GS240119P003050002023-09-25 9:33AM EDT305.009.650.000.000.00-1003.13%
GS240119P003100002023-09-25 9:32AM EDT310.0011.000.000.000.00-103.13%
GS240119P003150002023-09-22 1:35PM EDT315.0012.100.000.000.00-301.56%
GS240119P003200002023-09-25 2:07PM EDT320.0013.600.000.000.00-201.56%
GS240119P003250002023-09-25 3:44PM EDT325.0015.800.000.000.00-1800.39%
GS240119P003300002023-09-22 2:46PM EDT330.0018.200.000.000.00-3100.00%
GS240119P003350002023-09-25 10:41AM EDT335.0021.000.000.000.00-800.00%
GS240119P003400002023-09-25 10:18AM EDT340.0023.800.000.000.00-100.00%
GS240119P003450002023-09-22 3:37PM EDT345.0025.650.000.000.00-300.00%
GS240119P003500002023-09-22 3:01PM EDT350.0028.800.000.000.00-300.00%
GS240119P003550002023-09-20 3:59PM EDT355.0026.000.000.000.00-600.00%
GS240119P003600002023-09-21 3:12PM EDT360.0033.110.000.000.00-100.00%
GS240119P003650002023-09-20 10:23AM EDT365.0028.500.000.000.00-600.00%
GS240119P003700002023-09-05 10:41AM EDT370.0047.500.000.000.00-100.00%
GS240119P003750002023-09-19 11:29AM EDT375.0037.400.000.000.00-600.00%
GS240119P003800002023-09-07 2:24PM EDT380.0058.120.000.000.00-200.00%
GS240119P003850002023-09-25 2:42PM EDT385.0057.380.000.000.00-200.00%
GS240119P003900002023-09-13 1:50PM EDT390.0054.000.000.000.00-2700.00%
GS240119P003950002023-09-21 3:26PM EDT395.0063.170.000.000.00--00.00%
GS240119P004000002023-09-22 3:08PM EDT400.0070.650.000.000.00-51500.00%
GS240119P004100002023-09-25 3:09PM EDT410.0082.360.000.000.00-40200.00%
GS240119P004150002023-07-20 11:03AM EDT415.0068.8590.9593.500.00-1141.72%
GS240119P004200002023-09-25 11:43AM EDT420.0092.380.000.000.00-5000.00%
GS240119P004300002023-09-25 3:09PM EDT430.00101.500.000.000.00-10600.00%
GS240119P004400002023-09-13 3:46PM EDT440.00104.950.000.000.00-100.00%
GS240119P004500002023-09-25 11:43AM EDT450.00122.540.000.000.00-5000.00%
GS240119P004600002023-09-25 3:09PM EDT460.00133.250.000.000.00-10300.00%
GS240119P004700002023-09-25 3:04PM EDT470.00141.900.000.000.00-9300.00%
GS240119P004800002023-08-29 2:47PM EDT480.00149.930.000.000.00-200.00%
GS240119P004900002023-08-29 3:07PM EDT490.00160.840.000.000.00-200.00%
GS240119P005000002023-09-25 2:42PM EDT500.00172.030.000.000.00-200.00%
GS240119P005100002023-08-29 2:22PM EDT510.00180.390.000.000.00-1100.00%
GS240119P005200002023-08-29 2:21PM EDT520.00190.420.000.000.00-800.00%
GS240119P005300002023-07-12 2:34PM EDT530.00202.13189.05193.650.00-400.00%
GS240119P005400002023-09-13 12:50PM EDT540.00204.610.000.000.00-400.00%
GS240119P005500002023-04-14 11:24AM EDT550.00213.83228.30232.950.00-2074.72%
GS240119P005600002023-06-20 10:08AM EDT560.00226.15205.95212.150.00-100.00%
GS240119P005700002023-07-12 2:34PM EDT570.00242.15227.30233.450.00-200.00%
GS240119P005800002023-01-11 1:30PM EDT580.00217.77207.95211.800.00-400.00%
GS240119P006000002023-06-27 12:54PM EDT600.00284.20243.45246.750.00-400.00%
GS240119P006200002022-11-02 3:00PM EDT620.00268.82237.75242.950.00-100.00%