La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
462,22+1,04 (+0,23 %)
À partir de 12:51PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240531C003200002024-05-16 1:07PM EDT320.00147.14139.35144.850.00--3231.86%
GS240531C003500002024-05-21 12:50PM EDT350.00120.60109.35114.900.00-20185.84%
GS240531C003550002024-05-09 12:25PM EDT355.0098.16104.35109.900.00-11178.30%
GS240531C003600002024-05-13 11:06AM EDT360.0096.3999.35104.900.00-11170.80%
GS240531C003650002024-05-06 11:03AM EDT365.0078.8894.3599.900.00-11163.38%
GS240531C003700002024-05-20 2:17PM EDT370.0095.2089.3594.900.00-12155.98%
GS240531C003750002024-04-18 1:51PM EDT375.0032.5792.1594.350.00--1187.96%
GS240531C003800002024-05-21 1:33PM EDT380.0091.0079.3584.900.00-1013141.36%
GS240531C003850002024-04-22 10:53AM EDT385.0029.220.000.000.00--00.00%
GS240531C003900002024-05-15 3:08PM EDT390.0074.5669.3574.900.00-210126.88%
GS240531C003950002024-05-17 3:20PM EDT395.0072.2664.3569.800.00-16118.43%
GS240531C004000002024-05-23 3:01PM EDT400.0059.0059.3564.800.00-28111.30%
GS240531C004050002024-05-28 11:55AM EDT405.0057.0754.3559.80-4.04-6.61%49104.15%
GS240531C004100002024-05-28 11:55AM EDT410.0052.0549.3554.75-1.29-2.42%43996.46%
GS240531C004150002024-05-24 10:36AM EDT415.0049.5644.5050.150.00-13293.46%
GS240531C004175002024-05-24 12:11PM EDT417.5045.1842.3547.100.00-9984.18%
GS240531C004200002024-05-24 3:34PM EDT420.0042.4739.4044.500.00-154279.59%
GS240531C004250002024-05-23 2:21PM EDT425.0033.6535.2039.750.00-54274.95%
GS240531C004300002024-05-28 10:36AM EDT430.0031.4430.1034.10-0.32-1.01%116461.45%
GS240531C004325002024-05-24 1:34PM EDT432.5029.9726.8531.350.00-1155.47%
GS240531C004350002024-05-24 3:30PM EDT435.0027.2125.1030.400.00-117265.56%
GS240531C004400002024-05-28 9:41AM EDT440.0020.7619.8026.00+0.08+0.39%18762.01%
GS240531C004425002024-05-23 1:05PM EDT442.5019.7318.0522.000.00-1546.90%
GS240531C004450002024-05-28 10:47AM EDT445.0016.9016.6019.15+3.45+25.65%564740.36%
GS240531C004475002024-05-28 9:42AM EDT447.5014.8012.9517.70-3.47-18.99%3744.01%
GS240531C004500002024-05-28 10:18AM EDT450.0011.5611.6013.55-0.59-4.86%118728.17%
GS240531C004525002024-05-28 10:46AM EDT452.509.139.6510.60-1.01-9.96%1014420.90%
GS240531C004550002024-05-28 12:15PM EDT455.007.827.508.10+0.38+5.11%1034317.29%
GS240531C004575002024-05-28 12:25PM EDT457.505.785.456.10+0.58+11.15%39816.66%
GS240531C004600002024-05-28 12:14PM EDT460.004.083.904.10+0.33+8.80%10028114.82%
GS240531C004625002024-05-28 12:33PM EDT462.502.622.482.63-0.05-1.87%9527914.33%
GS240531C004650002024-05-28 12:26PM EDT465.001.651.571.62-0.05-2.94%8732,02814.42%
GS240531C004675002024-05-28 12:26PM EDT467.500.960.900.96-0.04-4.00%28457614.71%
GS240531C004700002024-05-28 12:08PM EDT470.000.540.490.57-0.04-6.90%2191,99515.26%
GS240531C004725002024-05-28 12:26PM EDT472.500.310.290.34-0.14-31.11%37215715.92%
GS240531C004750002024-05-28 11:54AM EDT475.000.200.150.21-0.03-13.04%5031016.70%
GS240531C004775002024-05-28 12:26PM EDT477.500.130.100.13-0.02-14.29%17010917.48%
GS240531C004800002024-05-28 11:53AM EDT480.000.080.080.10-0.05-38.46%2648918.85%
GS240531C004825002024-05-28 12:18PM EDT482.500.050.040.07-0.03-37.50%12019.83%
GS240531C004850002024-05-28 11:53AM EDT485.000.040.030.05-0.03-42.86%729120.90%
GS240531C004875002024-05-24 1:41PM EDT487.500.050.020.050.00-13122.75%
GS240531C004900002024-05-28 9:45AM EDT490.000.030.010.35-0.03-50.00%115233.84%
GS240531C004925002024-05-24 3:54PM EDT492.500.100.012.520.00-1160.60%
GS240531C004950002024-05-24 3:54PM EDT495.000.100.010.510.00-111441.50%
GS240531C004975002024-05-21 1:19PM EDT497.500.140.010.110.00--233.50%
GS240531C005000002024-05-28 10:51AM EDT500.000.090.010.09+0.04+80.00%455634.47%
GS240531C005050002024-05-22 3:03PM EDT505.000.030.010.200.00-2542.92%
GS240531C005100002024-05-16 10:15AM EDT510.000.090.011.000.00--3455.08%
GS240531C005400002024-05-24 10:12AM EDT540.000.010.000.010.00-2249.22%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240531P002100002024-05-22 10:33AM EDT210.000.030.000.010.00--1218.75%
GS240531P002200002024-05-22 10:23AM EDT220.000.040.000.010.00--1206.25%
GS240531P002900002024-04-23 12:36PM EDT290.000.100.000.000.00--150.00%
GS240531P003250002024-04-12 3:36PM EDT325.001.100.000.180.00--10131.64%
GS240531P003300002024-04-23 11:08AM EDT330.000.300.000.000.00--150.00%
GS240531P003400002024-05-17 2:29PM EDT340.000.010.004.300.00-12191.36%
GS240531P003450002024-04-23 10:33AM EDT345.000.460.000.000.00-11250.00%
GS240531P003500002024-05-28 12:17PM EDT350.000.070.000.93+0.04+133.33%515132.42%
GS240531P003550002024-04-30 9:30AM EDT355.000.250.004.300.00-1020169.29%
GS240531P003600002024-05-22 2:05PM EDT360.000.020.004.300.00-116162.06%
GS240531P003650002024-05-14 1:03PM EDT365.000.070.004.300.00-1018154.91%
GS240531P003700002024-05-20 11:37AM EDT370.000.040.004.300.00-668147.80%
GS240531P003750002024-05-21 10:21AM EDT375.000.040.004.300.00-1107140.72%
GS240531P003800002024-05-10 1:23PM EDT380.000.080.004.300.00-128133.69%
GS240531P003850002024-05-14 3:35PM EDT385.000.130.004.300.00-534126.71%
GS240531P003900002024-05-24 3:41PM EDT390.000.090.000.010.00-3610451.56%
GS240531P003950002024-05-22 2:13PM EDT395.000.080.000.010.00-26650.78%
GS240531P004000002024-05-28 11:53AM EDT400.000.010.000.32-0.09-90.00%2835964.06%
GS240531P004025002024-05-21 12:31PM EDT402.500.050.012.520.00--2089.80%
GS240531P004050002024-05-23 2:59PM EDT405.000.770.010.39+0.69+862.50%410961.23%
GS240531P004075002024-05-22 3:42PM EDT407.500.080.012.500.00--183.30%
GS240531P004100002024-05-28 11:14AM EDT410.000.030.010.05+0.01+50.00%519646.88%
GS240531P004125002024-05-22 2:25PM EDT412.500.100.012.520.00--577.12%
GS240531P004150002024-05-28 12:27PM EDT415.000.030.010.15-0.02-28.57%108949.22%
GS240531P004175002024-05-24 3:54PM EDT417.500.060.013.800.00-33878.91%
GS240531P004200002024-05-24 3:25PM EDT420.000.060.010.160.00-1525044.92%
GS240531P004225002024-05-28 11:51AM EDT422.500.040.010.08-0.06-60.00%1338.48%
GS240531P004250002024-05-28 11:14AM EDT425.000.060.040.08-0.02-25.00%4128536.33%
GS240531P004275002024-05-24 3:20PM EDT427.500.090.050.080.00-32134.08%
GS240531P004300002024-05-28 12:08PM EDT430.000.060.060.08-0.06-50.00%1023931.84%
GS240531P004325002024-05-28 9:35AM EDT432.500.100.070.10-0.11-52.38%19730.66%
GS240531P004350002024-05-28 10:59AM EDT435.000.110.090.12-0.03-21.43%731229.20%
GS240531P004375002024-05-28 11:35AM EDT437.500.120.120.15-0.07-36.84%1626927.83%
GS240531P004400002024-05-28 12:36PM EDT440.000.160.140.19-0.09-36.00%6535026.51%
GS240531P004425002024-05-28 12:36PM EDT442.500.220.200.24-0.15-40.54%4628625.10%
GS240531P004450002024-05-28 12:12PM EDT445.000.310.280.32-0.22-41.51%6344023.90%
GS240531P004475002024-05-28 12:20PM EDT447.500.460.420.47-0.28-37.84%8250723.22%
GS240531P004500002024-05-28 12:36PM EDT450.000.640.640.71-0.48-41.74%25381822.75%
GS240531P004525002024-05-28 12:32PM EDT452.501.020.991.08-0.29-22.14%7332622.52%
GS240531P004550002024-05-28 12:32PM EDT455.001.561.431.59-0.79-33.62%10269622.25%
GS240531P004575002024-05-28 12:30PM EDT457.502.332.302.38-0.92-28.31%8876722.58%
GS240531P004600002024-05-28 12:30PM EDT460.003.403.403.60-1.20-26.09%16858724.02%
GS240531P004625002024-05-28 12:30PM EDT462.504.654.705.05-1.25-21.19%3844625.43%
GS240531P004650002024-05-28 12:32PM EDT465.006.706.456.75-1.20-15.19%5075627.08%
GS240531P004675002024-05-28 11:21AM EDT467.507.508.308.75-2.07-21.63%813429.51%
GS240531P004700002024-05-28 11:10AM EDT470.0010.6010.2513.40-0.43-3.90%320446.13%
GS240531P004725002024-05-24 9:30AM EDT472.5015.7011.3013.650.00-11237.93%
GS240531P004750002024-05-24 2:27PM EDT475.0016.0013.1516.250.00-715442.68%
GS240531P004775002024-05-22 10:31AM EDT477.5013.9115.6520.750.00--658.80%
GS240531P004800002024-05-20 2:17PM EDT480.0018.0018.4023.000.00-81661.45%
GS240531P004850002024-05-23 10:25AM EDT485.0026.3823.1028.000.00-3452.78%
GS240531P004875002024-05-24 3:43PM EDT487.5028.1225.7030.400.00-1156.14%
GS240531P004900002024-05-17 9:46AM EDT490.0026.2527.9033.300.00-8559.81%
GS240531P004950002024-05-23 10:25AM EDT495.0036.2833.0038.350.00-3166.81%
GS240531P005000002024-05-28 10:51AM EDT500.0040.2738.3540.50+6.27+18.44%222561.30%