La bourse ferme dans 4 h 44 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
417,35+13,35 (+3,30 %)
À la clôture : 04:00PM EDT
417,78 +0,43 (+0,10 %)
Avant Bourse : 06:37AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS241220C003000002024-04-08 10:54AM EDT300.00119.760.000.000.00-15300.00%
GS241220C003100002024-04-12 3:55PM EDT310.0091.450.000.000.00-7380.00%
GS241220C003200002024-04-15 12:07PM EDT320.0095.200.000.000.00--00.00%
GS241220C003300002024-04-12 10:06AM EDT330.0076.950.000.000.00-100.00%
GS241220C003400002024-04-16 3:31PM EDT340.0073.590.000.000.00-1270.00%
GS241220C003500002024-03-08 4:23PM EDT350.0060.9374.9576.500.00-1425.96%
GS241220C003600002024-04-19 3:55PM EDT360.0063.050.000.000.00-100.00%
GS241220C003700002024-04-15 10:36AM EDT370.0057.210.000.000.00-100.00%
GS241220C003800002024-04-16 2:04PM EDT380.0044.850.000.000.00-100.00%
GS241220C003900002024-04-04 12:34PM EDT390.0051.250.000.000.00-200.00%
GS241220C004000002024-04-18 10:05AM EDT400.0038.600.000.000.00-1,82700.00%
GS241220C004100002024-04-19 3:45PM EDT410.0031.650.000.000.00-700.00%
GS241220C004200002024-04-19 10:13AM EDT420.0028.950.000.000.00-61580.20%
GS241220C004300002024-04-16 11:42AM EDT430.0021.650.000.000.00-1340.78%
GS241220C004400002024-04-22 11:41AM EDT440.0020.740.000.000.00-501.56%
GS241220C004500002024-04-22 11:41AM EDT450.0017.370.000.000.00-601.56%
GS241220C004600002024-04-22 2:47PM EDT460.0017.000.000.000.00-603.13%
GS241220C004700002024-04-18 11:31AM EDT470.0011.900.000.000.00-203.13%
GS241220C004800002024-04-22 2:15PM EDT480.0011.950.000.000.00-503.13%
GS241220C004900002024-04-19 1:21PM EDT490.008.000.000.000.00-203.13%
GS241220C005000002024-04-18 9:57AM EDT500.006.800.000.000.00-103.13%
GS241220C005100002024-04-22 3:39PM EDT510.006.800.000.000.00-706.25%
GS241220C005200002024-04-22 12:43PM EDT520.004.850.000.000.00-7506.25%
GS241220C005300002024-04-22 12:43PM EDT530.003.950.000.000.00-1106.25%
GS241220C005400002024-04-22 12:43PM EDT540.003.250.000.000.00-5106.25%
GS241220C005500002024-04-15 10:39AM EDT550.002.670.000.000.00-4106.25%
GS241220C005600002024-04-15 9:38AM EDT560.002.720.000.000.00-2196.25%
GS241220C005700002024-04-12 10:07AM EDT570.001.500.000.000.00-306.25%
GS241220C005800002024-03-21 3:48PM EDT580.002.211.231.440.00-2322.94%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS241220P001950002024-04-22 3:23PM EDT195.000.550.000.000.00-3012.50%
GS241220P002000002024-04-22 9:53AM EDT200.000.580.000.000.00-5074012.50%
GS241220P002100002024-03-01 11:05AM EDT210.001.250.750.860.00-1142.24%
GS241220P002200002024-04-15 10:42AM EDT220.001.100.000.000.00-2012.50%
GS241220P002300002024-04-15 10:41AM EDT230.001.340.000.000.00-202612.50%
GS241220P002400002024-04-15 10:41AM EDT240.001.630.000.000.00-2312.50%
GS241220P002500002024-04-19 11:21AM EDT250.001.650.000.000.00-43612.50%
GS241220P002600002024-04-19 10:09AM EDT260.001.940.000.000.00-13512.50%
GS241220P002700002024-04-18 12:48PM EDT270.002.590.000.000.00-2012.50%
GS241220P002800002024-04-16 3:52PM EDT280.003.450.000.000.00-63412.50%
GS241220P002900002024-04-19 12:28PM EDT290.003.700.000.000.00-381236.25%
GS241220P003000002024-04-17 12:14PM EDT300.004.750.000.000.00-108356.25%
GS241220P003100002024-04-17 10:43AM EDT310.005.440.000.000.00-506.25%
GS241220P003200002024-04-18 12:48PM EDT320.006.400.000.000.00-106.25%
GS241220P003300002024-04-15 12:44PM EDT330.008.800.000.000.00-106.25%
GS241220P003400002024-04-19 9:51AM EDT340.009.080.000.000.00-106.25%
GS241220P003500002024-04-11 2:53PM EDT350.0013.450.000.000.00-103.13%
GS241220P003600002024-04-17 11:02AM EDT360.0013.850.000.000.00-303.13%
GS241220P003700002024-04-16 11:42AM EDT370.0018.080.000.000.00-103.13%
GS241220P003800002024-04-17 10:57AM EDT380.0019.750.000.000.00-303.13%
GS241220P003900002024-04-19 10:24AM EDT390.0022.180.000.000.00-11961.56%
GS241220P004000002024-04-17 1:05PM EDT400.0027.750.000.000.00-5901.56%
GS241220P004100002024-04-19 1:00PM EDT410.0031.040.000.000.00-2460.39%
GS241220P004200002024-04-22 10:26AM EDT420.0034.500.000.000.00-200.00%
GS241220P004300002024-04-09 3:00PM EDT430.0040.750.000.000.00-200.00%
GS241220P004400002024-04-22 1:30PM EDT440.0042.000.000.000.00-3360.00%
GS241220P004500002024-04-22 12:09PM EDT450.0051.450.000.000.00-500.00%
GS241220P004600002024-04-15 12:09PM EDT460.0063.900.000.000.00-210.00%
GS241220P004800002024-04-09 10:57AM EDT480.0077.080.000.000.00-100.00%