Marchés français ouverture 6 h 38 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
321,14+0,42 (+0,13 %)
À la clôture : 04:00PM EDT
321,20 +0,06 (+0,02 %)
Échanges après Bourse : 07:59PM EDT
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
GS250117C001500002023-03-21 10:47AM EDT150.00174.60171.85179.000.00-21147.73%
GS250117C001550002023-03-23 10:01AM EDT155.00168.25167.40173.550.00-1645.22%
GS250117C001600002023-03-16 12:20PM EDT160.00160.00161.70168.950.00--044.27%
GS250117C001650002023-02-03 4:31PM EDT165.00206.35191.85200.950.00-11983.22%
GS250117C001750002022-12-15 4:11PM EDT175.00183.00198.00206.000.00--494.62%
GS250117C001800002023-02-27 10:34AM EDT180.00192.12145.80152.050.00-51042.54%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02142.80147.300.00-232341.31%
GS250117C001900002023-03-30 3:44PM EDT190.00141.30139.10144.15-62.35-30.62%1142.07%
GS250117C001950002023-03-15 12:11PM EDT195.00123.30135.10139.900.00-22441.40%
GS250117C002000002023-03-27 9:34AM EDT200.00133.10130.60134.950.00-14939.92%
GS250117C002100002023-03-15 12:08PM EDT210.00112.45121.65128.200.00-2740.33%
GS250117C002200002023-03-16 2:32PM EDT220.00113.95115.40119.450.00-213138.51%
GS250117C002300002023-03-15 12:09PM EDT230.0097.85108.85112.800.00-2838.52%
GS250117C002400002023-03-27 9:30AM EDT240.00100.42100.70104.950.00-3337.29%
GS250117C002500002023-03-27 1:08PM EDT250.0093.4094.7096.950.00-111335.85%
GS250117C002600002023-03-17 3:11PM EDT260.0079.5587.3590.600.00-1935.55%
GS250117C002700002023-03-15 12:08PM EDT270.0072.6081.4584.350.00-22935.13%
GS250117C002800002023-03-14 1:41PM EDT280.0076.5875.5577.900.00-24734.41%
GS250117C002900002023-03-24 11:14AM EDT290.0063.0068.8071.900.00-1516533.84%
GS250117C003000002023-03-24 11:01AM EDT300.0058.5063.7565.550.00-719232.90%
GS250117C003100002023-03-29 3:06PM EDT310.0058.2058.3560.750.00-1616132.76%
GS250117C003200002023-03-29 3:06PM EDT320.0053.0552.4554.550.00-169131.63%
GS250117C003300002023-03-29 1:37PM EDT330.0048.9948.3049.900.00-723231.28%
GS250117C003400002023-03-30 12:48PM EDT340.0043.6243.6045.75-1.10-2.46%113431.07%
GS250117C003500002023-03-30 1:26PM EDT350.0039.7539.4041.70-0.77-1.90%257230.76%
GS250117C003600002023-03-30 1:23PM EDT360.0035.9035.3037.10+0.60+1.70%69529.98%
GS250117C003700002023-03-30 2:52PM EDT370.0032.0031.6533.30-0.84-2.56%310029.52%
GS250117C003800002023-03-30 1:19PM EDT380.0028.5528.5530.05+1.36+5.00%812829.24%
GS250117C003900002023-03-30 3:34PM EDT390.0025.5525.2526.40+0.55+2.20%238828.58%
GS250117C004000002023-03-30 3:46PM EDT400.0022.8022.2523.50+0.85+3.87%135528.22%
GS250117C004100002023-03-21 12:48PM EDT410.0022.4019.7521.250.00-89428.13%
GS250117C004200002023-03-29 12:57PM EDT420.0018.0817.4018.450.00-217427.55%
GS250117C004300002023-03-17 10:19AM EDT430.0014.0015.3016.350.00-122727.29%
GS250117C004400002023-03-30 1:20PM EDT440.0013.6013.3514.60-1.40-9.33%833827.16%
GS250117C004500002023-03-30 2:07PM EDT450.0012.0611.8012.55-0.29-2.35%2721026.66%
GS250117C004600002023-03-22 2:32PM EDT460.0010.8810.2511.200.00-111826.58%
GS250117C004700002023-03-24 11:23AM EDT470.009.008.909.850.00-11926.38%
GS250117C004800002023-03-27 10:13AM EDT480.008.257.808.300.00-11025.88%
GS250117C004900002023-03-29 1:55PM EDT490.007.146.807.450.00-14125.89%
GS250117C005000002023-03-30 2:44PM EDT500.006.095.856.50-0.16-2.56%15025.72%
GS250117C005100002023-03-28 2:16PM EDT510.005.595.105.850.00-15225.77%
GS250117C005200002023-03-28 12:12PM EDT520.005.034.255.100.00-23225.61%
GS250117C005400002023-03-15 10:55AM EDT540.004.003.203.800.00-53425.23%
GS250117C005600002023-03-30 1:19PM EDT560.002.542.422.90-0.11-4.15%2925.04%
GS250117C005800002023-03-30 2:07PM EDT580.001.941.752.28-0.23-10.60%866125.03%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250117P001500002023-03-30 9:57AM EDT150.004.604.354.70-0.15-3.16%61,30141.48%
GS250117P001550002023-03-24 11:08AM EDT155.006.904.455.100.00-19140.81%
GS250117P001600002023-03-29 2:40PM EDT160.005.804.905.550.00-219740.20%
GS250117P001650002023-03-17 3:44PM EDT165.008.505.606.100.00-16439.74%
GS250117P001700002023-03-16 2:46PM EDT170.007.635.857.000.00-11939.82%
GS250117P001750002023-03-21 9:51AM EDT175.007.706.507.250.00-1738.75%
GS250117P001800002023-02-08 1:09PM EDT180.003.956.256.850.00-23336.67%
GS250117P001850002023-03-17 2:39PM EDT185.0010.757.708.650.00-11737.95%
GS250117P001900002023-03-17 11:51AM EDT190.0012.058.359.250.00-115837.33%
GS250117P001950002023-03-29 12:56PM EDT195.009.859.359.900.00-223336.76%
GS250117P002000002023-03-30 2:18PM EDT200.0010.4010.0510.75-2.90-21.80%59136.39%
GS250117P002100002023-03-14 10:31AM EDT210.0010.2011.2012.600.00-14935.68%
GS250117P002200002023-03-24 9:37AM EDT220.0017.3413.0014.400.00-218034.74%
GS250117P002300002023-03-24 2:19PM EDT230.0019.3014.8515.850.00-215033.33%
GS250117P002400002023-03-30 9:57AM EDT240.0017.7616.8518.15-4.38-19.78%29132.58%
GS250117P002500002023-03-29 3:02PM EDT250.0020.6019.5020.600.00-1023631.78%
GS250117P002600002023-03-23 3:49PM EDT260.0025.0021.9523.200.00-7020330.95%
GS250117P002700002023-03-27 9:30AM EDT270.0027.1625.2525.900.00-130530.03%
GS250117P002800002023-03-28 3:45PM EDT280.0030.3027.7528.900.00-1617829.17%
GS250117P002900002023-03-29 12:53PM EDT290.0032.5531.5532.350.00-219028.46%
GS250117P003000002023-03-29 3:41PM EDT300.0035.6534.7036.600.00-1466828.07%
GS250117P003100002023-03-28 12:47PM EDT310.0041.7038.9039.750.00-11825926.83%
GS250117P003200002023-03-27 11:20AM EDT320.0046.8243.0043.950.00-119726.06%
GS250117P003300002023-03-10 3:53PM EDT330.0044.4547.4549.400.00-227625.84%
GS250117P003400002023-03-28 9:56AM EDT340.0054.9552.2553.400.00-325524.59%
GS250117P003500002023-03-28 9:56AM EDT350.0060.2057.4558.600.00-31,35723.84%
GS250117P003600002023-03-27 10:35AM EDT360.0067.8563.0064.150.00-18323.09%
GS250117P003700002023-03-28 2:55PM EDT370.0072.6069.0071.850.00-29923.42%
GS250117P003800002023-03-16 10:43AM EDT380.0090.1574.9577.850.00-127522.53%
GS250117P003900002023-03-27 11:20AM EDT390.0086.7081.5083.250.00-133020.99%
GS250117P004000002023-03-17 3:52PM EDT400.00106.1288.6091.650.00-27221.21%
GS250117P004100002023-03-13 10:15AM EDT410.00100.1094.8098.950.00-56520.45%
GS250117P004200002023-03-13 10:22AM EDT420.00108.05102.45106.100.00-25819.23%
GS250117P004300002023-02-14 12:27PM EDT430.0077.34117.60122.550.00-22025.44%
GS250117P004400002023-02-28 10:34AM EDT440.0090.29118.95122.900.00-3818.01%
GS250117P004500002023-03-10 10:47AM EDT450.00124.02128.80132.900.00-2818.90%
GS250117P004600002023-03-23 9:31AM EDT460.00144.99138.00140.450.00-22916.11%
GS250117P004700002023-03-10 10:47AM EDT470.00141.53144.95151.750.00--019.04%
GS250117P004900002023-02-10 11:49AM EDT490.00126.06158.50166.950.00--00.00%
GS250117P005000002023-01-24 10:30AM EDT500.00155.000.000.000.00--10.00%
GS250117P005100002022-09-15 11:57AM EDT510.00179.78206.55215.000.00--042.21%