La bourse ferme dans 1 h 51 min

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
381,75-2,06 (-0,54 %)
À partir de 09:39AM EST. Marché ouvert.
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
GS240621C001450002022-09-16 11:39AM EST145.00180.72157.45162.400.00--30.00%
GS240621C001500002022-10-28 2:02PM EST150.00195.00234.85243.000.00-1156.90%
GS240621C001550002022-09-20 9:43AM EST155.00170.75161.85165.950.00--10.00%
GS240621C001600002022-09-20 9:42AM EST160.00166.85157.70161.700.00--10.00%
GS240621C001650002022-09-28 1:55PM EST165.00142.39178.95184.050.00-220.00%
GS240621C001750002022-09-27 10:06AM EST175.00129.88169.85174.350.00-1100.00%
GS240621C001800002022-08-29 12:44PM EST180.00159.93129.50132.250.00-220.00%
GS240621C001900002022-08-17 10:02AM EST190.00167.65141.25144.750.00-110.00%
GS240621C002000002022-11-15 2:03PM EST200.00188.850.000.000.00-130.00%
GS240621C002100002022-09-27 10:46AM EST210.00101.47139.95143.550.00-480.00%
GS240621C002200002022-10-04 10:08AM EST220.00109.70139.50142.200.00-2100.00%
GS240621C002300002022-10-04 9:20AM EST230.00101.15131.70134.300.00-240.00%
GS240621C002400002022-11-30 3:57PM EST240.00159.100.000.000.00-570.00%
GS240621C002500002022-10-28 8:51AM EST250.00111.90150.85154.550.00-1045.62%
GS240621C002600002022-10-17 8:34AM EST260.0083.00135.35138.350.00-1537.30%
GS240621C002700002022-10-04 9:20AM EST270.0075.70102.70105.300.00-220.00%
GS240621C002800002022-10-04 9:22AM EST280.0069.5596.2599.050.00-420.00%
GS240621C002850002022-10-04 10:06AM EST285.0067.7093.0595.100.00-62460.00%
GS240621C002900002022-10-20 12:25PM EST290.0065.55114.80118.450.00-15437.70%
GS240621C002950002022-10-04 9:19AM EST295.0061.7586.5588.750.00-217414.26%
GS240621C003000002022-12-01 2:29PM EST300.00112.650.000.000.00-4130.00%
GS240621C003050002022-11-09 9:49AM EST305.0094.800.000.000.00-1270.00%
GS240621C003100002022-11-02 10:41AM EST310.0081.730.000.000.00-150.00%
GS240621C003150002022-11-04 12:15PM EST315.0083.140.000.000.00-1130.00%
GS240621C003200002022-12-01 2:29PM EST320.0099.100.000.000.00-4310.00%
GS240621C003300002022-11-11 11:09AM EST330.0093.900.000.000.00-16090.00%
GS240621C003400002022-11-18 2:26PM EST340.0084.000.000.000.00-1170.00%
GS240621C003500002022-11-30 11:12AM EST350.0076.260.000.000.00-13510.00%
GS240621C003600002022-11-10 11:55AM EST360.0070.670.000.000.00-10860.00%
GS240621C003700002022-11-17 2:11PM EST370.0067.870.000.000.00-34200.00%
GS240621C003800002022-11-17 11:55AM EST380.0062.400.000.000.00-2930.00%
GS240621C003900002022-11-17 1:50PM EST390.0058.450.000.000.00-6200.39%
GS240621C004000002022-11-23 9:54AM EST400.0056.100.000.000.00-11300.78%
GS240621C004100002022-11-22 12:55PM EST410.0049.250.000.000.00-1141.56%
GS240621C004200002022-11-15 12:45PM EST420.0046.350.000.000.00-3501.56%
GS240621C004300002022-11-22 3:05PM EST430.0041.500.000.000.00-5381.56%
GS240621C004400002022-11-30 1:50PM EST440.0036.610.000.000.00-1593.13%
GS240621C004500002022-11-17 2:34PM EST450.0034.340.000.000.00-1143.13%
GS240621C004600002022-11-11 2:58PM EST460.0033.220.000.000.00-2123.13%
GS240621C004700002022-11-08 12:23PM EST470.0024.850.000.000.00-1301083.13%
GS240621C004800002022-11-08 11:57AM EST480.0022.200.000.000.00-40413.13%
GS240621C004900002022-11-30 11:22AM EST490.0022.050.000.000.00-1213.13%
GS240621C005000002022-12-01 11:06AM EST500.0020.600.000.000.00-1283.13%
GS240621C005200002022-11-30 11:32AM EST520.0016.500.000.000.00-3446.25%
GS240621C005400002022-12-01 2:25PM EST540.0013.900.000.000.00-8386.25%
GS240621C005600002022-12-01 3:31PM EST560.0010.950.000.000.00-6156.25%
GS240621C005800002022-12-01 3:24PM EST580.008.770.000.000.00-22886.25%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240621P001450002022-12-01 9:44AM EST145.002.280.000.000.00-21,63712.50%
GS240621P001500002022-12-01 12:39PM EST150.002.490.000.000.00-210012.50%
GS240621P001550002022-11-29 11:37AM EST155.002.700.000.000.00-38812.50%
GS240621P001600002022-11-29 11:28AM EST160.002.960.000.000.00-2512.50%
GS240621P001650002022-11-28 12:28PM EST165.003.110.000.000.00-2212.50%
GS240621P001700002022-11-14 11:41AM EST170.003.620.000.000.00-1312.50%
GS240621P001750002022-07-21 2:10PM EST175.007.305.756.600.00-6447.64%
GS240621P001800002022-11-29 2:49PM EST180.004.100.000.000.00-2512.50%
GS240621P001850002022-11-04 1:44PM EST185.006.270.000.000.00-29020012.50%
GS240621P001900002022-11-29 3:42PM EST190.004.680.000.000.00-22,01912.50%
GS240621P001950002022-08-11 11:40AM EST195.008.167.959.100.00-12146.05%
GS240621P002000002022-11-28 3:50PM EST200.005.550.000.000.00-248512.50%
GS240621P002100002022-09-28 2:53PM EST210.0016.3210.2011.450.00-11645.08%
GS240621P002200002022-11-01 8:30AM EST220.0011.950.000.000.00-1226.25%
GS240621P002300002022-11-17 12:55PM EST230.009.450.000.000.00-12616.25%
GS240621P002400002022-12-01 2:17PM EST240.009.800.000.000.00-136.25%
GS240621P002500002022-11-29 2:26PM EST250.0011.400.000.000.00-146.25%
GS240621P002600002022-12-01 10:31AM EST260.0012.900.000.000.00-5226.25%
GS240621P002700002022-11-09 3:40PM EST270.0019.250.000.000.00-1126.25%
GS240621P002800002022-11-15 11:39AM EST280.0017.000.000.000.00-2186.25%
GS240621P002850002022-11-14 10:31AM EST285.0018.200.000.000.00-136.25%
GS240621P002900002022-11-21 1:38PM EST290.0019.900.000.000.00-10893.13%
GS240621P002950002022-11-22 2:11PM EST295.0020.350.000.000.00-2113.13%
GS240621P003000002022-12-01 10:33AM EST300.0021.200.000.000.00-114293.13%
GS240621P003050002022-11-08 11:20AM EST305.0027.100.000.000.00-153.13%
GS240621P003100002022-10-24 2:01PM EST310.0039.9522.0023.900.00-1630.58%
GS240621P003150002022-11-03 9:57AM EST315.0035.900.000.000.00-253.13%
GS240621P003200002022-11-03 10:43AM EST320.0037.960.000.000.00-6183.13%
GS240621P003300002022-11-14 1:04PM EST330.0029.150.000.000.00-61553.13%
GS240621P003400002022-11-17 3:40PM EST340.0035.510.000.000.00-2501.56%
GS240621P003500002022-11-30 2:04PM EST350.0036.0034.7536.000.00-231727.79%
GS240621P003600002022-11-21 12:55PM EST360.0042.010.000.000.00-23520.78%
GS240621P003700002022-11-17 10:20AM EST370.0047.350.000.000.00-1630.78%
GS240621P003800002022-11-17 12:03PM EST380.0050.850.000.000.00-1100.10%
GS240621P003900002022-11-17 1:46PM EST390.0055.400.000.000.00-31190.00%
GS240621P004000002022-11-30 12:14PM EST400.0058.900.000.000.00-2100.00%
GS240621P004100002022-11-17 9:37AM EST410.0066.000.000.000.00-28660.00%
GS240621P004200002022-10-04 12:15PM EST420.00115.7588.6591.450.00-4435.77%
GS240621P004300002022-11-08 12:02PM EST430.0084.750.000.000.00-420.00%
GS240621P004400002022-12-01 1:39PM EST440.0080.250.000.000.00-230.00%
GS240621P004500002022-11-08 12:01PM EST450.0098.450.000.000.00-4770.00%
GS240621P004600002022-11-08 12:01PM EST460.00105.600.000.000.00-220.00%
GS240621P004700002022-11-18 3:55PM EST470.00104.500.000.000.00-210.00%
GS240621P004800002022-10-21 11:21AM EST480.00161.32110.80114.300.00-2023.90%
GS240621P005000002022-09-23 10:12AM EST500.00198.39174.30179.250.00-2050.11%
GS240621P005200002022-10-21 11:21AM EST520.00200.02143.95146.400.00-2022.26%