La bourse ferme dans 5 h 43 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
337,71-1,44 (-0,42 %)
À la clôture : 04:00PM EST
337,95 +0,24 (+0,07 %)
Avant Bourse : 04:40AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250117C001500002023-11-17 12:03PM EST150.00189.000.000.000.00-200.00%
GS250117C001550002023-10-16 1:12PM EST155.00161.87179.60187.900.00-1853.79%
GS250117C001600002023-03-16 11:20AM EST160.00160.00177.20184.800.00--056.50%
GS250117C001650002023-11-03 2:44PM EST165.00164.130.000.000.00-100.00%
GS250117C001750002023-09-07 8:59AM EST175.00152.90138.65146.400.00-3110.00%
GS250117C001800002023-06-01 8:34AM EST180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 1:05PM EST185.00145.02160.35163.800.00-232351.53%
GS250117C001900002023-08-01 11:02AM EST190.00168.40142.95147.650.00-110.00%
GS250117C001950002023-11-17 11:12AM EST195.00147.250.000.000.00-100.00%
GS250117C002000002023-10-30 1:29PM EST200.00107.750.000.000.00-100.00%
GS250117C002100002023-10-18 2:53PM EST210.00101.70130.40135.700.00-2640.73%
GS250117C002200002023-11-14 3:16PM EST220.00127.500.000.000.00-100.00%
GS250117C002300002023-04-18 11:49AM EST230.00120.20111.60116.150.00-2835.37%
GS250117C002400002023-11-15 9:40AM EST240.00108.240.000.000.00-400.00%
GS250117C002500002023-11-20 10:57AM EST250.00100.800.000.000.00-200.00%
GS250117C002600002023-10-24 9:22AM EST260.0064.2588.9092.050.00-1933.56%
GS250117C002700002023-11-24 10:51AM EST270.0083.700.000.000.00-5000.00%
GS250117C002800002023-11-24 10:51AM EST280.0076.050.000.000.00-5100.00%
GS250117C002900002023-11-21 10:09AM EST290.0067.100.000.000.00-100.00%
GS250117C003000002023-11-24 10:57AM EST300.0061.800.000.000.00-100.00%
GS250117C003100002023-11-21 12:35PM EST310.0050.200.000.000.00-100.00%
GS250117C003200002023-11-24 10:50AM EST320.0048.660.000.000.00-100.00%
GS250117C003300002023-11-27 3:40PM EST330.0041.800.000.000.00-1000.00%
GS250117C003400002023-11-24 9:50AM EST340.0036.900.000.000.00-100.20%
GS250117C003500002023-11-27 3:01PM EST350.0031.100.000.000.00-6100.78%
GS250117C003600002023-11-27 2:40PM EST360.0026.600.000.000.00-6001.56%
GS250117C003700002023-11-27 3:35PM EST370.0022.790.000.000.00-301.56%
GS250117C003800002023-11-27 3:53PM EST380.0018.930.000.000.00-9603.13%
GS250117C003900002023-11-27 3:06PM EST390.0015.960.000.000.00-2503.13%
GS250117C004000002023-11-27 3:53PM EST400.0013.200.000.000.00-3603.13%
GS250117C004100002023-11-27 11:34AM EST410.0010.500.000.000.00-303.13%
GS250117C004200002023-11-20 12:07PM EST420.009.860.000.000.00-103.13%
GS250117C004300002023-11-27 3:37PM EST430.007.300.000.000.00-606.25%
GS250117C004400002023-11-17 11:28AM EST440.006.300.000.000.00-106.25%
GS250117C004500002023-11-22 2:25PM EST450.004.650.000.000.00-106.25%
GS250117C004600002023-11-13 3:30PM EST460.003.310.000.000.00-106.25%
GS250117C004700002023-11-21 1:47PM EST470.002.960.000.000.00-1706.25%
GS250117C004800002023-11-21 9:54AM EST480.002.400.000.000.00-306.25%
GS250117C004900002023-11-27 2:38PM EST490.001.890.000.000.00-506.25%
GS250117C005000002023-11-21 9:30AM EST500.001.610.000.000.00-106.25%
GS250117C005100002023-11-22 2:20PM EST510.001.280.000.000.00-206.25%
GS250117C005200002023-11-20 3:13PM EST520.001.180.000.000.00-606.25%
GS250117C005400002023-11-03 10:17AM EST540.000.680.000.000.00-206.25%
GS250117C005600002023-11-13 11:45AM EST560.000.510.000.000.00-206.25%
GS250117C005800002023-11-14 1:40PM EST580.000.440.000.000.00-2012.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250117P001500002023-11-27 10:49AM EST150.001.050.000.000.00-12012.50%
GS250117P001550002023-11-14 1:40PM EST155.001.250.000.000.00-2012.50%
GS250117P001600002023-11-15 11:05AM EST160.001.480.000.000.00-5012.50%
GS250117P001650002023-11-27 10:49AM EST165.001.420.000.000.00-12012.50%
GS250117P001700002023-11-01 8:32AM EST170.003.300.000.000.00-11012.50%
GS250117P001750002023-11-15 3:18PM EST175.001.950.000.000.00-5012.50%
GS250117P001800002023-11-08 10:43AM EST180.002.700.000.000.00-4012.50%
GS250117P001850002023-10-03 8:39AM EST185.004.603.403.750.00-22639.90%
GS250117P001900002023-11-17 3:06PM EST190.002.590.000.000.00-50012.50%
GS250117P001950002023-10-27 12:14PM EST195.006.752.402.810.00-75034.52%
GS250117P002000002023-11-27 3:48PM EST200.002.940.000.000.00-2012.50%
GS250117P002100002023-11-27 11:59AM EST210.003.530.000.000.00-106.25%
GS250117P002200002023-11-27 11:59AM EST220.004.230.000.000.00-106.25%
GS250117P002300002023-11-27 3:06PM EST230.005.200.000.000.00-306.25%
GS250117P002400002023-11-27 12:53PM EST240.006.220.000.000.00-206.25%
GS250117P002500002023-11-27 3:37PM EST250.007.400.000.000.00-15306.25%
GS250117P002600002023-11-27 2:54PM EST260.009.000.000.000.00-206.25%
GS250117P002700002023-11-27 2:54PM EST270.0010.700.000.000.00-1403.13%
GS250117P002800002023-11-27 2:54PM EST280.0012.650.000.000.00-703.13%
GS250117P002900002023-11-27 2:59PM EST290.0014.900.000.000.00-203.13%
GS250117P003000002023-11-27 3:33PM EST300.0017.120.000.000.00-1803.13%
GS250117P003100002023-11-27 3:53PM EST310.0020.080.000.000.00-8001.56%
GS250117P003200002023-11-24 12:24PM EST320.0022.900.000.000.00-201.56%
GS250117P003300002023-11-27 3:53PM EST330.0027.100.000.000.00-4000.39%
GS250117P003400002023-11-24 11:06AM EST340.0030.850.000.000.00-900.00%
GS250117P003500002023-11-24 11:18AM EST350.0035.700.000.000.00-300.00%
GS250117P003600002023-11-21 2:56PM EST360.0043.450.000.000.00-700.00%
GS250117P003700002023-11-20 1:57PM EST370.0045.900.000.000.00-200.00%
GS250117P003800002023-11-17 2:01PM EST380.0053.000.000.000.00-3600.00%
GS250117P003900002023-11-17 2:03PM EST390.0059.800.000.000.00-900.00%
GS250117P004000002023-11-17 2:02PM EST400.0067.050.000.000.00-1700.00%
GS250117P004100002023-11-02 2:11PM EST410.0098.440.000.000.00-7500.00%
GS250117P004200002023-11-03 8:54AM EST420.00100.680.000.000.00-7500.00%
GS250117P004300002023-11-14 9:59AM EST430.0096.250.000.000.00-7500.00%
GS250117P004400002023-11-14 9:59AM EST440.00105.750.000.000.00-7500.00%
GS250117P004500002023-05-30 9:31AM EST450.00123.00123.00128.900.00-8033.57%
GS250117P004600002023-05-11 9:05AM EST460.00140.60122.25125.750.00-2021.17%
GS250117P004700002023-04-17 12:59PM EST470.00131.66138.80144.050.00-2131.83%
GS250117P004800002023-04-12 11:58AM EST480.00148.62159.00164.100.00--041.84%
GS250117P004900002023-02-10 10:49AM EST490.00126.06158.50166.950.00--036.92%
GS250117P005000002023-09-08 12:21PM EST500.00175.49185.40191.650.00-2050.32%
GS250117P005100002022-09-15 10:57AM EST510.00179.78206.55215.000.00--058.42%
GS250117P005200002023-05-11 9:05AM EST520.00200.25180.50187.500.00--029.68%
GS250117P005600002023-04-17 12:59PM EST560.00221.27227.60235.700.00-2043.00%
GS250117P005800002023-07-19 2:25PM EST580.00237.02252.65260.700.00--049.67%