La bourse ferme dans 4 h 36 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
467,72+3,20 (+0,69 %)
À la clôture : 04:00PM EDT
469,35 +1,63 (+0,35 %)
Avant Bourse : 06:41AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240621C001450002024-05-03 9:42AM EDT145.00295.850.000.000.00-100.00%
GS240621C001500002024-05-07 9:49AM EDT150.00296.420.000.000.00-110.00%
GS240621C001550002023-07-14 12:37PM EDT155.00172.13183.20189.300.00-210.00%
GS240621C001600002024-02-27 4:32PM EDT160.00230.50256.80261.950.00-220.00%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55165.60169.150.00-400.00%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-1100.00%
GS240621C001800002024-01-19 4:30PM EDT180.00203.25201.70207.350.00-110.00%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-100.00%
GS240621C001950002024-01-25 11:22AM EDT195.00188.30194.15198.350.00-220.00%
GS240621C002000002024-05-09 3:09PM EDT200.00256.650.000.000.00-260.00%
GS240621C002100002024-05-17 9:51AM EDT210.00257.020.000.000.00-2130.00%
GS240621C002200002023-07-06 11:51AM EDT220.00101.86136.70139.850.00-2110.00%
GS240621C002250002024-02-12 11:30AM EDT225.00166.55168.75174.950.00-110.00%
GS240621C002300002023-07-10 3:34PM EDT230.0096.12117.75120.700.00-650.00%
GS240621C002350002024-05-03 10:05AM EDT235.00204.700.000.000.00-120.00%
GS240621C002400002023-10-16 2:17PM EDT240.0082.22101.00102.800.00-3320.00%
GS240621C002500002024-04-19 9:57AM EDT250.00159.12215.80220.150.00-14687.30%
GS240621C002550002024-05-17 2:53PM EDT255.00211.400.000.000.00-200.00%
GS240621C002600002023-12-19 2:20PM EDT260.00127.32116.00122.900.00-1320.00%
GS240621C002650002023-07-11 1:38PM EDT265.0069.4086.1588.400.00--120.00%
GS240621C002700002023-11-29 10:47AM EDT270.0076.80118.55123.800.00-1330.00%
GS240621C002750002023-11-30 11:33AM EDT275.0077.25114.30117.350.00-140.00%
GS240621C002800002024-03-21 9:30AM EDT280.00121.85123.20128.300.00-1330.00%
GS240621C002850002023-09-14 1:25PM EDT285.0072.3043.6044.600.00-22510.00%
GS240621C002900002024-05-17 2:06PM EDT290.00177.500.000.000.00-2770.00%
GS240621C002950002024-05-10 3:39PM EDT295.00162.000.000.000.00-11710.00%
GS240621C003000002024-04-18 1:42PM EDT300.00104.30165.80170.450.00-111667.97%
GS240621C003050002024-05-17 2:06PM EDT305.00162.540.000.000.00-2910.00%
GS240621C003100002024-05-03 12:48PM EDT310.00130.820.000.000.00-1200.00%
GS240621C003150002024-05-14 11:22AM EDT315.00147.100.000.000.00-3520.00%
GS240621C003200002024-05-14 11:22AM EDT320.00142.120.000.000.00-36550.00%
GS240621C003250002024-04-10 3:33PM EDT325.0078.90128.50132.900.00-11150.00%
GS240621C003300002024-05-06 12:30PM EDT330.00113.590.000.000.00-11,0470.00%
GS240621C003350002024-05-17 3:30PM EDT335.00132.850.000.000.00-35860.00%
GS240621C003400002024-05-17 3:30PM EDT340.00127.590.000.000.00-156740.00%
GS240621C003450002024-05-17 10:56AM EDT345.00122.300.000.000.00-102910.00%
GS240621C003500002024-05-17 11:58AM EDT350.00118.300.000.000.00-500.00%
GS240621C003550002024-05-17 2:43PM EDT355.00112.550.000.000.00-200.00%
GS240621C003600002024-05-17 11:48AM EDT360.00108.000.000.000.00-38140.00%
GS240621C003650002024-05-16 3:38PM EDT365.00101.450.000.000.00-200.00%
GS240621C003700002024-05-17 3:30PM EDT370.0098.000.000.000.00-28,6240.00%
GS240621C003750002024-05-13 1:06PM EDT375.0080.160.000.000.00-71480.00%
GS240621C003800002024-05-17 3:42PM EDT380.0088.200.000.000.00-79920.00%
GS240621C003850002024-05-16 10:43AM EDT385.0082.000.000.000.00-300.00%
GS240621C003900002024-05-15 9:54AM EDT390.0072.590.000.000.00-15950.00%
GS240621C003950002024-05-14 11:08AM EDT395.0067.500.000.000.00-14530.00%
GS240621C004000002024-05-17 3:22PM EDT400.0067.650.000.000.00-994,7390.00%
GS240621C004050002024-05-15 11:53AM EDT405.0059.800.000.000.00-100.00%
GS240621C004100002024-05-17 3:48PM EDT410.0057.900.000.000.00-71,8460.00%
GS240621C004150002024-05-14 11:31AM EDT415.0046.430.000.000.00-200.00%
GS240621C004200002024-05-17 3:51PM EDT420.0048.300.000.000.00-198040.00%
GS240621C004250002024-05-16 11:13AM EDT425.0042.580.000.000.00-34050.00%
GS240621C004300002024-05-17 2:00PM EDT430.0037.900.000.000.00-97060.00%
GS240621C004350002024-05-17 11:51AM EDT435.0034.150.000.000.00-24760.00%
GS240621C004400002024-05-17 3:57PM EDT440.0029.470.000.000.00-91,5970.00%
GS240621C004450002024-05-17 1:51PM EDT445.0025.130.000.000.00-108640.00%
GS240621C004500002024-05-17 2:08PM EDT450.0020.790.000.000.00-600.00%
GS240621C004550002024-05-17 3:56PM EDT455.0017.380.000.000.00-765390.00%
GS240621C004600002024-05-17 3:56PM EDT460.0014.150.000.000.00-851,5660.00%
GS240621C004650002024-05-17 3:59PM EDT465.0011.200.000.000.00-7100.00%
GS240621C004700002024-05-17 3:58PM EDT470.008.700.000.000.00-41700.39%
GS240621C004750002024-05-17 3:57PM EDT475.006.600.000.000.00-11201.56%
GS240621C004800002024-05-17 3:45PM EDT480.004.700.000.000.00-781,8021.56%
GS240621C004850002024-05-17 3:25PM EDT485.003.430.000.000.00-191713.13%
GS240621C004900002024-05-17 2:01PM EDT490.002.390.000.000.00-5703.13%
GS240621C004950002024-05-17 3:25PM EDT495.001.710.000.000.00-603.13%
GS240621C005000002024-05-17 3:43PM EDT500.001.220.000.000.00-219766.25%
GS240621C005050002024-05-17 3:53PM EDT505.000.850.000.000.00-5106.25%
GS240621C005100002024-05-17 3:01PM EDT510.000.560.000.000.00-506.25%
GS240621C005150002024-05-17 2:02PM EDT515.000.400.000.000.00-17296.25%
GS240621C005200002024-05-17 10:30AM EDT520.000.300.000.000.00-706.25%
GS240621C005250002024-05-15 2:38PM EDT525.000.230.000.000.00-9176.25%
GS240621C005300002024-05-14 10:05AM EDT530.000.180.000.000.00-106.25%
GS240621C005400002024-05-17 3:03PM EDT540.000.090.000.000.00-2012.50%
GS240621C005600002024-05-15 2:55PM EDT560.000.050.000.000.00-210712.50%
GS240621C005800002024-05-17 3:31PM EDT580.000.030.000.000.00-6749212.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240621P001450002024-05-09 12:18PM EDT145.000.010.000.000.00-1050.00%
GS240621P001500002024-05-06 2:34PM EDT150.000.010.000.000.00-1050.00%
GS240621P001550002024-04-25 9:30AM EDT155.000.040.000.000.00-5050.00%
GS240621P001600002024-05-07 9:30AM EDT160.000.050.000.000.00-66550.00%
GS240621P001650002023-12-21 3:50PM EDT165.000.130.000.210.00-229127.54%
GS240621P001700002023-12-22 4:00PM EDT170.000.060.000.170.00-121121.48%
GS240621P001750002024-04-03 10:01AM EDT175.000.020.000.220.00-5582121.29%
GS240621P001800002024-05-06 10:17AM EDT180.000.060.000.000.00-3050.00%
GS240621P001850002024-05-07 10:15AM EDT185.000.020.000.000.00-3725250.00%
GS240621P001900002024-02-12 3:43PM EDT190.000.050.020.250.00-202,263114.06%
GS240621P001950002024-04-25 9:30AM EDT195.000.040.000.000.00-321850.00%
GS240621P002000002024-05-07 9:30AM EDT200.000.020.000.000.00-383,01050.00%
GS240621P002050002024-05-09 12:33PM EDT205.000.030.000.000.00-1050.00%
GS240621P002100002024-03-05 3:57PM EDT210.000.170.030.380.00-1416106.84%
GS240621P002150002024-05-06 1:48PM EDT215.000.020.000.000.00-30050.00%
GS240621P002200002024-05-14 9:45AM EDT220.000.020.000.000.00-538350.00%
GS240621P002250002024-05-06 3:36PM EDT225.000.020.000.000.00-1210150.00%
GS240621P002300002024-05-14 11:16AM EDT230.000.170.000.000.00-246250.00%
GS240621P002350002024-04-17 11:29AM EDT235.000.140.000.200.00-516985.74%
GS240621P002400002024-03-20 3:49PM EDT240.000.170.040.340.00-364089.45%
GS240621P002450002024-05-06 10:41AM EDT245.000.030.000.000.00-205250.00%
GS240621P002500002024-05-17 9:30AM EDT250.000.020.000.000.00-502,64050.00%
GS240621P002550002024-05-09 9:30AM EDT255.000.020.000.000.00-3050.00%
GS240621P002600002024-05-06 3:49PM EDT260.000.060.000.000.00-235150.00%
GS240621P002650002024-05-10 9:30AM EDT265.000.390.000.000.00-109250.00%
GS240621P002700002024-04-29 3:59PM EDT270.000.120.000.000.00-2584925.00%
GS240621P002750002024-05-14 11:47AM EDT275.000.020.000.000.00-4025.00%
GS240621P002800002024-05-01 3:38PM EDT280.000.090.000.000.00-339625.00%
GS240621P002850002024-05-14 11:22AM EDT285.000.010.000.000.00-4025.00%
GS240621P002900002024-05-14 11:22AM EDT290.000.010.000.000.00-71,06325.00%
GS240621P002950002024-05-14 11:22AM EDT295.000.010.000.000.00-669525.00%
GS240621P003000002024-05-15 12:16PM EDT300.000.040.000.000.00-11,77225.00%
GS240621P003050002024-05-14 11:22AM EDT305.000.010.000.000.00-1751725.00%
GS240621P003100002024-05-14 11:46AM EDT310.000.040.000.000.00-1280825.00%
GS240621P003150002024-05-14 11:22AM EDT315.000.010.000.000.00-6025.00%
GS240621P003200002024-05-15 11:05AM EDT320.000.030.000.000.00-11,24725.00%
GS240621P003250002024-05-09 12:47PM EDT325.000.090.000.000.00-131025.00%
GS240621P003300002024-05-08 10:20AM EDT330.000.130.000.000.00-21,04625.00%
GS240621P003350002024-05-14 10:11AM EDT335.000.110.000.000.00-125425.00%
GS240621P003400002024-05-16 3:44PM EDT340.000.070.000.000.00-1001,49225.00%
GS240621P003450002024-05-08 11:41AM EDT345.000.160.000.000.00-344925.00%
GS240621P003500002024-05-17 9:59AM EDT350.000.070.000.000.00-11,73325.00%
GS240621P003550002024-05-14 10:19AM EDT355.000.160.000.000.00-11025.00%
GS240621P003600002024-05-16 1:49PM EDT360.000.090.000.000.00-11,28312.50%
GS240621P003650002024-05-16 2:17PM EDT365.000.130.000.000.00-148112.50%
GS240621P003700002024-05-17 3:22PM EDT370.000.120.000.000.00-35012.50%
GS240621P003750002024-05-17 12:06PM EDT375.000.110.000.000.00-375212.50%
GS240621P003800002024-05-17 3:45PM EDT380.000.180.000.000.00-31,18412.50%
GS240621P003850002024-05-17 3:58PM EDT385.000.190.000.000.00-2012.50%
GS240621P003900002024-05-17 3:21PM EDT390.000.210.000.000.00-91,03012.50%
GS240621P003950002024-05-17 3:31PM EDT395.000.260.000.000.00-1261212.50%
GS240621P004000002024-05-17 3:42PM EDT400.000.290.000.000.00-1151,26312.50%
GS240621P004050002024-05-17 10:25AM EDT405.000.370.000.000.00-484512.50%
GS240621P004100002024-05-17 12:14PM EDT410.000.430.000.000.00-554812.50%
GS240621P004150002024-05-17 3:58PM EDT415.000.540.000.000.00-175316.25%
GS240621P004200002024-05-17 3:49PM EDT420.000.710.000.000.00-3206.25%
GS240621P004250002024-05-17 3:40PM EDT425.000.870.000.000.00-488896.25%
GS240621P004300002024-05-17 3:59PM EDT430.001.160.000.000.00-995196.25%
GS240621P004350002024-05-17 3:40PM EDT435.001.570.000.000.00-11406.25%
GS240621P004400002024-05-17 3:48PM EDT440.002.200.000.000.00-1111,7353.13%
GS240621P004450002024-05-17 3:53PM EDT445.002.970.000.000.00-937123.13%
GS240621P004500002024-05-17 3:59PM EDT450.004.000.000.000.00-1627763.13%
GS240621P004550002024-05-17 3:58PM EDT455.005.400.000.000.00-5201.56%
GS240621P004600002024-05-17 3:52PM EDT460.007.000.000.000.00-1,3292,5261.56%
GS240621P004650002024-05-17 3:51PM EDT465.009.230.000.000.00-3746170.39%
GS240621P004700002024-05-17 3:51PM EDT470.0011.750.000.000.00-13200.00%
GS240621P004750002024-05-17 3:45PM EDT475.0014.950.000.000.00-12140.00%
GS240621P004800002023-02-27 3:37PM EDT480.00116.79155.00161.250.00-10274.89%
GS240621P004850002024-05-17 12:15PM EDT485.0021.500.000.000.00-220.00%
GS240621P005000002024-05-15 11:39AM EDT500.0038.720.000.000.00-220.00%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-20208.21%
GS240621P005800002023-03-13 10:19AM EDT580.00260.20247.30254.250.00-40313.76%