La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
403,11-0,80 (-0,20 %)
À la clôture : 04:00PM EDT
402,52 -0,59 (-0,15 %)
Échanges après Bourse : 05:01PM 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
GS250117C001500002024-02-29 4:14PM EDT150.00238.32265.05273.950.00-22108.61%
GS250117C001550002024-03-01 2:23PM EDT155.00234.60260.20268.950.00-12105.63%
GS250117C001600002024-02-27 4:15PM EDT160.00229.97255.25264.000.00-20102.71%
GS250117C001650002023-11-03 3:44PM EDT165.00164.13183.60188.400.00-1100.00%
GS250117C001750002024-03-15 2:37PM EDT175.00214.95211.00220.100.00-220.00%
GS250117C001800002023-06-01 9:34AM EDT180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02160.35163.800.00-23230.00%
GS250117C001900002023-08-01 12:02PM EDT190.00168.40142.95147.650.00-110.00%
GS250117C001950002024-04-15 3:54PM EDT195.00207.87205.80214.650.00-12363.31%
GS250117C002000002024-04-17 1:57PM EDT200.00206.90201.10206.350.00-24751.87%
GS250117C002100002023-12-14 3:30PM EDT210.00178.72166.15174.900.00-12110.00%
GS250117C002200002024-02-20 4:44PM EDT220.00166.82193.00201.000.00-13768.56%
GS250117C002300002024-02-27 11:09AM EDT230.00163.35188.00196.600.00-1872.82%
GS250117C002400002023-12-08 10:30AM EDT240.00114.16152.10153.900.00-1180.00%
GS250117C002500002024-04-17 2:31PM EDT250.00160.22154.15159.400.00-669344.46%
GS250117C002600002023-12-19 1:32PM EDT260.00132.00120.50129.700.00-180.00%
GS250117C002700002024-01-24 1:56PM EDT270.00121.24127.05130.150.00-100380.00%
GS250117C002800002024-04-17 1:48PM EDT280.00131.50129.40131.650.00-17139.66%
GS250117C002900002024-01-16 11:01AM EDT290.00102.00104.00105.550.00-11590.00%
GS250117C003000002024-04-15 10:57AM EDT300.00113.84111.75113.750.00-357636.86%
GS250117C003100002024-04-15 10:25AM EDT310.00105.35103.40105.600.00-245936.24%
GS250117C003200002024-04-15 9:30AM EDT320.0098.4094.7596.500.00-11,03034.35%
GS250117C003300002024-04-05 1:58PM EDT330.0092.6586.6088.900.00-154933.91%
GS250117C003400002024-04-18 10:38AM EDT340.0082.4878.7580.95+3.53+4.47%139432.88%
GS250117C003500002024-04-17 2:15PM EDT350.0074.1571.1073.300.00-21,15531.92%
GS250117C003600002024-04-15 9:33AM EDT360.0072.5064.0066.000.00-127231.05%
GS250117C003700002024-04-17 1:05PM EDT370.0058.7557.0559.05+0.44+0.75%256830.24%
GS250117C003800002024-04-17 11:49AM EDT380.0051.1351.0052.500.00-781,00529.49%
GS250117C003900002024-04-18 10:09AM EDT390.0047.8044.9546.35+2.20+4.82%11,29128.79%
GS250117C004000002024-04-18 2:15PM EDT400.0040.1539.2540.50+0.82+2.08%698028.05%
GS250117C004100002024-04-17 2:18PM EDT410.0035.9533.9535.250.00-345627.47%
GS250117C004200002024-04-18 2:25PM EDT420.0029.9529.2530.60-0.75-2.44%1867527.04%
GS250117C004300002024-04-18 2:24PM EDT430.0026.3525.5526.35-0.30-1.13%2365426.61%
GS250117C004400002024-04-18 3:16PM EDT440.0022.3021.6522.45+0.05+0.22%3070026.16%
GS250117C004500002024-04-18 10:23AM EDT450.0020.1518.3019.00+0.75+3.87%11,00325.75%
GS250117C004600002024-04-15 1:18PM EDT460.0017.0015.6515.90+1.02+6.38%479025.32%
GS250117C004700002024-04-16 12:46PM EDT470.0012.5513.1513.400.00-131225.10%
GS250117C004800002024-04-17 3:45PM EDT480.0011.8510.9511.250.00-148124.91%
GS250117C004900002024-04-18 11:38AM EDT490.009.959.109.40+0.18+1.84%236424.74%
GS250117C005000002024-04-18 3:07PM EDT500.007.857.557.90+0.95+13.77%931,69524.67%
GS250117C005100002024-04-17 3:45PM EDT510.006.776.206.500.00-112424.48%
GS250117C005200002024-04-10 2:01PM EDT520.006.105.155.400.00-1228924.40%
GS250117C005300002024-04-18 11:32AM EDT530.004.804.154.55+0.20+4.35%4824.45%
GS250117C005400002024-04-12 1:47PM EDT540.003.203.253.800.00-89124.45%
GS250117C005500002024-04-15 3:38PM EDT550.003.202.713.100.00-27924.33%
GS250117C005600002024-04-15 12:39PM EDT560.002.702.322.610.00-1225924.41%
GS250117C005700002024-04-12 10:55AM EDT570.001.911.892.190.00-51024.47%
GS250117C005800002024-04-15 1:39PM EDT580.001.851.641.830.00-1058724.51%
GS250117C005900002024-04-18 9:37AM EDT590.001.551.281.59-0.91-36.99%11324.74%
GS250117C006000002024-04-15 9:57AM EDT600.001.381.061.33-0.22-13.75%14524.79%
GS250117C006200002024-04-16 9:55AM EDT620.000.930.710.990.00-5925.14%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250117P001500002024-04-18 10:16AM EDT150.000.270.080.30+0.15+125.00%62,03848.05%
GS250117P001550002024-02-27 3:14PM EDT155.000.440.160.760.00-212252.86%
GS250117P001600002024-02-21 2:03PM EDT160.000.680.200.680.00-1029350.39%
GS250117P001650002024-04-12 12:30PM EDT165.000.690.200.720.00-522649.24%
GS250117P001700002024-04-15 2:56PM EDT170.000.510.230.760.00-110548.12%
GS250117P001750002024-02-13 10:40AM EDT175.001.000.710.820.00-24047.17%
GS250117P001800002024-04-03 3:32PM EDT180.000.630.450.700.00-10225244.63%
GS250117P001850002024-04-17 11:54AM EDT185.000.700.520.770.00-13043.87%
GS250117P001900002024-04-15 2:56PM EDT190.000.800.600.840.00-118943.08%
GS250117P001950002024-04-16 9:45AM EDT195.001.020.680.930.00-129342.41%
GS250117P002000002024-04-15 9:53AM EDT200.000.940.761.010.00-5062241.64%
GS250117P002100002024-04-15 3:32PM EDT210.001.250.961.220.00-1010240.31%
GS250117P002200002024-04-12 12:30PM EDT220.001.901.181.450.00-2342538.94%
GS250117P002300002024-04-15 12:16PM EDT230.001.741.451.730.00-234537.66%
GS250117P002400002024-04-15 3:27PM EDT240.002.171.762.050.00-748936.40%
GS250117P002500002024-04-17 10:17AM EDT250.002.292.142.430.00-180835.19%
GS250117P002600002024-04-15 9:32AM EDT260.002.782.532.890.00-183634.06%
GS250117P002700002024-04-15 3:27PM EDT270.003.713.103.450.00-51,85333.01%
GS250117P002800002024-04-08 11:39AM EDT280.004.013.704.100.00-268531.98%
GS250117P002900002024-04-15 10:32AM EDT290.004.954.454.900.00-186631.04%
GS250117P003000002024-04-15 3:00PM EDT300.006.155.305.800.00-573,29130.05%
GS250117P003100002024-04-15 9:58AM EDT310.006.576.306.900.00-11,60629.17%
GS250117P003200002024-04-17 1:37PM EDT320.008.157.758.150.00-751,34628.25%
GS250117P003300002024-04-18 10:15AM EDT330.009.008.959.65-0.52-5.46%11,50127.41%
GS250117P003400002024-04-15 12:07PM EDT340.0011.7510.7011.450.00-3161,73226.64%
GS250117P003500002024-04-18 3:50PM EDT350.0013.0812.9513.55-0.27-2.02%951,96125.91%
GS250117P003600002024-04-17 1:27PM EDT360.0015.8215.2015.850.00-861,32725.08%
GS250117P003700002024-04-17 12:44PM EDT370.0018.8518.1519.100.00-846524.76%
GS250117P003800002024-04-18 2:44PM EDT380.0021.6021.4022.00-0.55-2.48%21,21023.84%
GS250117P003900002024-04-16 3:47PM EDT390.0027.5024.7525.950.00-141,29423.41%
GS250117P004000002024-04-18 10:48AM EDT400.0028.1528.7530.05-0.05-0.18%7753822.76%
GS250117P004100002024-04-15 3:10PM EDT410.0036.3033.4034.700.00-4840622.16%
GS250117P004200002024-04-16 12:55PM EDT420.0041.3538.5539.850.00-59021.57%
GS250117P004300002024-04-18 2:16PM EDT430.0044.6044.2548.65-2.40-5.11%134623.29%
GS250117P004400002024-04-09 1:03PM EDT440.0048.5548.6052.250.00-1020020.82%
GS250117P004500002024-04-11 10:15AM EDT450.0064.0055.5058.950.00-631220.26%
GS250117P004600002024-04-15 10:58AM EDT460.0065.1761.1066.200.00-1819.76%
GS250117P004700002024-01-22 3:04PM EDT470.0086.3085.6086.650.00-2130.34%
GS250117P004800002024-04-09 10:57AM EDT480.0078.0377.6581.700.00-1318.36%
GS250117P004900002023-02-10 11:49AM EDT490.00126.06158.50166.950.00--075.33%
GS250117P005000002024-01-30 2:17PM EDT500.00114.27110.80115.050.00-10034.26%
GS250117P005100002024-01-30 3:55PM EDT510.00123.55117.00126.000.00-2036.66%
GS250117P005200002024-01-04 11:23AM EDT520.00134.50129.25137.650.00-4039.60%
GS250117P005600002023-04-17 1:59PM EDT560.00221.27227.60235.700.00-2086.34%
GS250117P005800002023-07-19 3:25PM EDT580.00237.02252.65260.700.00--092.84%
GS250117P005900002024-03-01 1:22PM EDT590.00202.35168.90175.950.00-500.00%
GS250117P006200002024-04-15 9:38AM EDT620.00209.00215.05218.450.00-15027.28%