La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
388,10-0,95 (-0,24 %)
À la clôture : 04:00PM EST
388,00 -0,10 (-0,03 %)
Échanges après Bourse : 05:20PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240920C001600002023-09-20 2:59PM EST160.00178.51138.15145.500.00-110.00%
GS240920C002350002023-09-27 8:31AM EST235.0098.8567.3068.650.00-11110.00%
GS240920C002400002024-02-26 9:58AM EST240.00157.38151.20154.150.00-1151.86%
GS240920C002600002023-07-11 1:20PM EST260.0077.4493.2095.900.00--10.00%
GS240920C002650002023-12-19 1:20PM EST265.00124.62116.80119.250.00--10.00%
GS240920C002700002023-11-14 3:33PM EST270.0081.70120.05121.650.00--935.95%
GS240920C002750002023-11-14 3:34PM EST275.0077.60113.70117.250.00-2235.97%
GS240920C002800002024-02-26 9:58AM EST280.00119.58113.50116.250.00-11742.37%
GS240920C002900002023-12-26 2:03PM EST290.00101.2193.2598.100.00-440.00%
GS240920C002950002023-12-26 2:01PM EST295.0096.9889.6093.200.00-8614.89%
GS240920C003000002024-02-29 12:11PM EST300.0094.7695.1597.750.00-52638.11%
GS240920C003050002024-02-13 10:18AM EST305.0081.7390.6592.950.00-207836.74%
GS240920C003100002024-02-22 11:55AM EST310.0087.2085.4588.250.00-28731035.51%
GS240920C003150002024-01-02 9:32AM EST315.0079.500.000.000.00-1860.00%
GS240920C003200002024-02-28 11:46AM EST320.0082.3878.1080.200.00-26034.73%
GS240920C003250002023-12-14 2:30PM EST325.0074.3165.4568.650.00-62024.20%
GS240920C003300002024-02-29 2:37PM EST330.0069.1069.4571.650.00-47433.05%
GS240920C003350002024-02-29 1:47PM EST335.0066.2165.0066.750.00-126831.43%
GS240920C003400002024-02-28 1:28PM EST340.0066.1660.1562.600.00-211730.63%
GS240920C003450002024-02-23 10:07AM EST345.0061.9757.0558.700.00-126030.03%
GS240920C003500002024-03-01 10:43AM EST350.0054.7853.7555.55+1.18+2.20%145030.12%
GS240920C003550002024-02-27 1:02PM EST355.0051.7550.0051.300.00-239029.00%
GS240920C003600002024-02-26 9:53AM EST360.0050.4846.5048.100.00-110128.84%
GS240920C003650002024-02-27 10:17AM EST365.0043.8043.0044.600.00-18628.30%
GS240920C003700002024-02-28 3:48PM EST370.0043.4239.3541.200.00-620227.75%
GS240920C003750002024-02-23 10:02AM EST375.0041.0536.2037.950.00-164927.25%
GS240920C003800002024-02-29 11:01AM EST380.0035.4533.3534.750.00-51,79226.69%
GS240920C003850002024-03-01 3:01PM EST385.0030.9030.3531.80-3.80-10.95%815026.25%
GS240920C003900002024-03-01 2:21PM EST390.0028.3527.3529.00-0.15-0.53%62,03125.84%
GS240920C003950002024-02-26 12:26PM EST395.0026.4525.1025.700.00-133624.88%
GS240920C004000002024-03-01 10:11AM EST400.0022.0522.6523.20-0.55-2.43%21,24324.50%
GS240920C004050002024-02-28 3:59PM EST405.0023.5020.4020.950.00-961,47824.22%
GS240920C004100002024-02-29 1:47PM EST410.0018.6518.4018.900.00-51,39824.00%
GS240920C004150002024-03-01 3:21PM EST415.0016.5016.4517.05+0.10+0.61%11,40823.83%
GS240920C004200002024-03-01 3:10PM EST420.0014.5514.7015.25-3.45-19.17%115723.60%
GS240920C004250002024-02-23 9:51AM EST425.0014.9213.0513.500.00-126423.29%
GS240920C004300002024-02-28 1:08PM EST430.0013.0811.5511.850.00-549322.95%
GS240920C004350002024-03-01 10:46AM EST435.0010.8010.2010.55+0.56+5.47%506922.83%
GS240920C004400002024-02-29 12:00PM EST440.008.659.009.350.00-114822.70%
GS240920C004450002024-02-28 2:16PM EST445.009.307.958.200.00-2516422.51%
GS240920C004500002024-02-28 2:16PM EST450.008.206.957.400.00-335822.60%
GS240920C004550002024-02-28 2:38PM EST455.007.206.056.500.00-111222.48%
GS240920C004600002024-02-16 2:38PM EST460.005.505.305.550.00-117822.17%
GS240920C004650002024-02-12 3:55PM EST465.005.904.654.850.00-14722.08%
GS240920C004700002024-02-01 1:27PM EST470.004.454.004.250.00-206622.03%
GS240920C004800002024-02-27 9:30AM EST480.003.353.053.250.00-34821.94%
GS240920C004900002024-02-12 3:45PM EST490.003.252.302.480.00-43621.90%
GS240920C005000002024-02-27 10:56AM EST500.001.881.731.980.00-1417722.12%
GS240920C005200002024-02-26 10:39AM EST520.001.200.981.100.00-29221.96%
GS240920C005400002024-02-28 1:28PM EST540.000.710.560.670.00-25622.25%
GS240920C005600002024-01-11 2:25PM EST560.000.590.340.410.00-21622.53%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240920P001500002024-02-15 9:30AM EST150.000.070.000.000.00-42525.00%
GS240920P001550002024-02-15 9:30AM EST155.000.150.000.360.00-11353.52%
GS240920P001600002024-02-15 9:30AM EST160.000.160.000.380.00-19452.15%
GS240920P001650002024-02-20 2:02PM EST165.000.200.000.400.00-21250.83%
GS240920P001700002024-02-26 1:42PM EST170.000.220.000.430.00-26049.66%
GS240920P001750002024-02-27 2:16PM EST175.000.190.000.450.00-2848.36%
GS240920P001800002024-02-26 9:30AM EST180.000.460.000.480.00-124847.19%
GS240920P001850002024-02-16 3:43PM EST185.000.400.020.510.00-22546.05%
GS240920P001900002024-02-23 12:45PM EST190.000.200.100.540.00-511644.90%
GS240920P001950002024-02-26 1:45PM EST195.000.290.090.580.00-22643.87%
GS240920P002000002024-02-14 2:17PM EST200.000.580.150.510.00-1022141.63%
GS240920P002050002024-02-06 9:39AM EST205.000.550.180.670.00-86841.90%
GS240920P002100002023-11-07 11:01AM EST210.003.051.681.920.00-22948.61%
GS240920P002150002023-12-19 2:02PM EST215.000.970.850.970.00-13141.49%
GS240920P002200002023-12-29 3:47PM EST220.001.130.710.810.00-12638.88%
GS240920P002250002024-02-15 2:33PM EST225.000.880.490.730.00-126636.89%
GS240920P002300002024-02-27 1:32PM EST230.000.730.690.790.00-120936.02%
GS240920P002350002024-02-01 3:33PM EST235.001.200.660.900.00-22335.49%
GS240920P002400002024-02-08 1:14PM EST240.001.250.870.980.00-46634.69%
GS240920P002450002024-01-23 11:21AM EST245.001.451.091.200.00-287334.63%
GS240920P002500002024-02-05 12:52PM EST250.001.601.101.220.00-19933.42%
GS240920P002550002023-12-07 2:00PM EST255.004.702.182.390.00-125936.87%
GS240920P002600002024-01-30 12:50PM EST260.001.781.411.510.00-1022032.17%
GS240920P002650002023-12-20 10:27AM EST265.002.902.172.310.00-79233.81%
GS240920P002700002024-02-21 10:31AM EST270.002.301.591.860.00-31,56530.93%
GS240920P002750002024-02-20 11:38AM EST275.002.641.902.060.00-225230.31%
GS240920P002800002024-02-22 10:15AM EST280.002.362.172.300.00-1025429.75%
GS240920P002850002024-03-01 11:52AM EST285.002.472.402.56-0.03-1.20%110129.18%
GS240920P002900002024-02-22 10:48AM EST290.002.872.682.850.00-111628.63%
GS240920P002950002024-02-23 10:46AM EST295.003.053.003.200.00-115828.14%
GS240920P003000002024-02-29 10:29AM EST300.003.183.353.550.00-156627.57%
GS240920P003050002024-02-28 9:34AM EST305.003.803.603.950.00-128427.04%
GS240920P003100002024-02-28 12:06PM EST310.004.004.154.450.00-337626.61%
GS240920P003150002024-02-26 1:24PM EST315.004.954.755.000.00-111126.18%
GS240920P003200002024-02-28 1:57PM EST320.004.905.305.650.00-241125.82%
GS240920P003250002024-02-16 3:49PM EST325.007.755.956.150.00-212725.13%
GS240920P003300002024-03-01 3:06PM EST330.006.706.656.85-1.40-17.28%330924.65%
GS240920P003350002024-02-22 1:27PM EST335.007.957.407.700.00-750724.28%
GS240920P003400002024-02-29 12:56PM EST340.008.618.308.750.00-150824.05%
GS240920P003450002024-02-23 10:11AM EST345.008.959.309.550.00-418823.40%
GS240920P003500002024-02-29 2:56PM EST350.0011.0010.3510.850.00-763323.22%
GS240920P003550002024-02-22 1:14PM EST355.0012.3511.5511.850.00-86822.60%
GS240920P003600002024-02-28 1:57PM EST360.0011.7512.7013.350.00-820622.38%
GS240920P003650002024-03-01 10:46AM EST365.0014.0514.2014.60-0.10-0.71%5012421.79%
GS240920P003700002024-02-29 10:24AM EST370.0015.0015.7516.250.00-954521.47%
GS240920P003750002024-02-27 10:11AM EST375.0018.0017.4518.000.00-1010921.11%
GS240920P003800002024-02-29 10:07AM EST380.0020.5019.3521.15+2.60+14.53%168321.85%
GS240920P003850002024-03-01 1:42PM EST385.0022.0821.4021.90+0.03+0.14%1772420.34%
GS240920P003900002024-02-28 3:57PM EST390.0021.8823.6024.150.00-110020.01%
GS240920P003950002024-03-01 3:10PM EST395.0026.7525.9526.60-0.58-2.12%232619.71%
GS240920P004000002024-02-27 9:30AM EST400.0027.4028.5029.100.00-214919.31%
GS240920P004050002024-02-07 11:13AM EST405.0035.6031.2031.850.00-37018.96%
GS240920P004100002024-02-28 1:57PM EST410.0031.6533.6535.250.00-375119.05%
GS240920P004150002024-01-26 2:01PM EST415.0045.3536.4537.500.00-23017.92%
GS240920P004200002024-02-14 2:49PM EST420.0050.2938.8541.850.00-215618.61%
GS240920P004250002024-01-23 9:59AM EST425.0050.7043.7545.250.00-22918.24%
GS240920P004300002024-01-23 2:02PM EST430.0055.1547.2548.200.00-134217.18%
GS240920P004350002024-01-29 10:50AM EST435.0061.1546.4048.300.00-21011.31%
GS240920P004400002024-01-25 9:41AM EST440.0060.0553.4556.100.00-21616.66%
GS240920P004450002024-01-22 1:47PM EST445.0063.0560.6063.150.00-3420.26%
GS240920P004500002024-02-23 9:42AM EST450.0060.9562.8564.850.00-2716.64%
GS240920P004550002024-01-24 10:54AM EST455.0072.8066.3569.200.00--116.34%
GS240920P004600002024-02-29 10:05AM EST460.0066.8071.3573.900.00-3416.54%
GS240920P004800002024-01-12 12:28PM EST480.00103.0595.15100.000.00--129.07%