La bourse ferme dans 57 min

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
461,61+0,43 (+0,09 %)
À partir de 10:33AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250620C001600002023-11-29 1:44PM EDT160.00183.00224.40229.850.00-880.00%
GS250620C001650002023-07-17 10:02AM EDT165.00164.30163.90170.500.00-200.00%
GS250620C001800002024-02-28 10:32AM EDT180.00210.00236.15243.800.00--90.00%
GS250620C002000002024-01-31 3:29PM EDT200.00191.75189.45195.950.00-120.00%
GS250620C002100002024-05-06 11:03AM EDT210.00234.81247.00257.000.00-101152.53%
GS250620C002200002024-01-23 12:01PM EDT220.00164.70172.25177.250.00-210.00%
GS250620C002300002024-03-25 1:53PM EDT230.00181.47196.10199.950.00-110.00%
GS250620C002400002023-12-14 1:19PM EDT240.00154.45141.50147.550.00-220.00%
GS250620C002500002024-02-21 2:48PM EDT250.00146.09161.70168.350.00-20300.00%
GS250620C002600002024-03-01 1:20PM EDT260.00138.94164.15169.650.00-2260.00%
GS250620C002700002023-10-27 1:49PM EDT270.0054.2085.6590.600.00-200.00%
GS250620C002800002024-04-18 3:18PM EDT280.00136.20190.00200.000.00-26752.51%
GS250620C002900002024-04-15 1:20PM EDT290.00125.40180.00189.000.00-21248.75%
GS250620C003000002024-05-06 9:30AM EDT300.00153.33166.40173.500.00-12440.29%
GS250620C003100002024-04-22 9:37AM EDT310.00113.350.000.000.00-2210.00%
GS250620C003200002024-05-10 9:36AM EDT320.00150.58148.20156.750.00-11439.04%
GS250620C003300002024-05-15 2:24PM EDT330.00146.85140.45147.800.00-13137.71%
GS250620C003400002024-05-22 11:34AM EDT340.00139.40133.55138.300.00-18135.86%
GS250620C003500002024-05-17 1:34PM EDT350.00134.32125.30129.250.00-312034.39%
GS250620C003600002024-05-21 1:18PM EDT360.00127.32115.05121.900.00-49434.22%
GS250620C003700002024-05-08 2:30PM EDT370.00100.51108.15112.750.00-25632.55%
GS250620C003800002024-05-23 10:56AM EDT380.00103.00102.70107.550.00-110233.61%
GS250620C003900002024-05-20 1:11PM EDT390.00103.6792.85100.900.00-117233.43%
GS250620C004000002024-05-23 9:38AM EDT400.0090.8886.0593.200.00-14232.42%
GS250620C004100002024-05-24 3:44PM EDT410.0082.4580.7583.250.00-115929.96%
GS250620C004200002024-05-24 2:55PM EDT420.0075.9571.8076.850.00-118829.59%
GS250620C004300002024-05-24 3:44PM EDT430.0069.4568.4570.100.00-267428.86%
GS250620C004400002024-05-21 12:27PM EDT440.0068.7061.3563.900.00-28728.31%
GS250620C004500002024-05-24 10:28AM EDT450.0060.0056.4558.050.00-236227.81%
GS250620C004600002024-05-22 12:48PM EDT460.0055.3549.9552.650.00-119027.40%
GS250620C004700002024-05-23 11:05AM EDT470.0046.3046.3047.400.00-222226.91%
GS250620C004800002024-05-21 3:36PM EDT480.0047.3341.5042.550.00-1814926.49%
GS250620C004900002024-05-23 10:33AM EDT490.0037.9336.9538.050.00-114826.10%
GS250620C005000002024-05-23 10:33AM EDT500.0033.9333.0034.000.00-113425.79%
GS250620C005200002024-05-20 1:47PM EDT520.0029.0525.8526.800.00-5220225.19%
GS250620C005400002024-05-22 10:06AM EDT540.0023.2819.5520.850.00-124124.69%
GS250620C005600002024-05-21 2:32PM EDT560.0018.8715.3016.300.00-111624.44%
GS250620C005700002024-05-22 12:31PM EDT570.0015.2313.1514.300.00-134024.28%
GS250620C005900002024-05-13 1:03PM EDT590.009.8810.1011.450.00-1724.40%
GS250620C006000002024-05-20 11:47AM EDT600.0011.048.859.550.00-67423.90%
GS250620C006200002024-05-21 10:15AM EDT620.008.456.607.300.00-2623.77%
GS250620C006600002024-05-20 3:20PM EDT660.004.453.454.250.00-2423.63%
GS250620C006800002024-05-20 11:47AM EDT680.004.002.853.600.00-3324.15%
GS250620C007000002024-05-24 3:00PM EDT700.002.311.933.050.00-12524.62%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS250620P001500002024-04-17 11:15AM EDT150.000.860.304.200.00-21,19960.45%
GS250620P001550002024-03-15 2:40PM EDT155.001.170.871.670.00-219553.32%
GS250620P001600002024-01-30 11:23AM EDT160.001.500.761.590.00-24151.22%
GS250620P001650002024-04-16 11:11AM EDT165.001.350.001.520.00-13751.97%
GS250620P001700002024-05-23 10:11AM EDT170.001.000.011.700.00-1551.55%
GS250620P001750002024-02-12 4:03PM EDT175.001.651.151.930.00-2351.29%
GS250620P001800002024-05-06 9:35AM EDT180.001.250.507.150.00-102257.04%
GS250620P001850002023-11-20 10:44AM EDT185.003.501.199.150.00-1459.38%
GS250620P001900002023-12-07 3:48PM EDT190.003.801.5410.000.00-1459.35%
GS250620P001950002024-02-16 11:10AM EDT195.002.301.952.710.00-11149.08%
GS250620P002000002024-02-21 3:09PM EDT200.002.621.642.670.00-27847.66%
GS250620P002100002024-04-17 10:59AM EDT210.002.550.007.450.00-12757.00%
GS250620P002200002024-04-19 11:39AM EDT220.002.950.002.500.00-13442.25%
GS250620P002300002024-03-19 11:21AM EDT230.003.953.004.100.00-23444.40%
GS250620P002400002024-05-08 10:03AM EDT240.002.401.212.590.00-508938.13%
GS250620P002500002024-05-17 11:44AM EDT250.002.101.902.940.00-215637.01%
GS250620P002600002024-05-10 11:48AM EDT260.002.751.853.350.00-14927935.97%
GS250620P002700002024-04-05 2:31PM EDT270.006.653.755.100.00-210937.49%
GS250620P002800002024-05-17 11:36AM EDT280.003.002.834.300.00-145933.94%
GS250620P002900002024-05-28 9:30AM EDT290.003.953.854.35+0.25+6.76%117632.06%
GS250620P003000002024-05-21 9:31AM EDT300.004.734.554.900.00-120931.07%
GS250620P003100002024-05-21 10:15AM EDT310.004.805.105.700.00-9052730.37%
GS250620P003200002024-05-28 9:32AM EDT320.006.406.056.65+0.49+8.29%28529.74%
GS250620P003300002024-05-10 12:42PM EDT330.008.057.057.600.00-112628.97%
GS250620P003400002024-05-24 3:49PM EDT340.008.448.158.600.00-3156528.14%
GS250620P003500002024-05-24 3:56PM EDT350.009.509.359.85-0.23-2.36%11,50027.45%
GS250620P003600002024-05-23 12:38PM EDT360.0011.2010.6011.350.00-2514126.86%
GS250620P003700002024-05-20 1:11PM EDT370.0011.8012.5013.200.00-26126.42%
GS250620P003800002024-05-24 2:54PM EDT380.0014.6014.3515.550.00-130726.18%
GS250620P003900002024-05-24 2:42PM EDT390.0016.5016.4017.700.00-129825.62%
GS250620P004000002024-05-20 1:40PM EDT400.0018.0018.7519.650.00-316424.76%
GS250620P004100002024-05-23 2:42PM EDT410.0022.5021.4022.250.00-221824.19%
GS250620P004200002024-05-23 11:51AM EDT420.0024.2523.6025.050.00-218923.59%
GS250620P004300002024-05-22 1:22PM EDT430.0026.6527.3528.200.00-8548923.02%
GS250620P004400002024-05-24 1:45PM EDT440.0031.4530.9531.700.00-105622.48%
GS250620P004500002024-05-24 2:44PM EDT450.0034.8034.4035.650.00-311922.01%
GS250620P004600002024-05-24 2:42PM EDT460.0038.9539.0540.000.00-130721.56%
GS250620P004700002024-05-22 2:32PM EDT470.0044.8043.4544.650.00-56221.07%
GS250620P004800002024-05-24 2:42PM EDT480.0048.4048.4549.500.00-125620.49%
GS250620P004900002024-05-20 11:49AM EDT490.0050.5553.5555.200.00-2320.16%
GS250620P005000002024-05-28 9:30AM EDT500.0060.6557.9566.00-25.85-29.88%2322.39%
GS250620P005200002024-04-24 11:26AM EDT520.00103.1571.1075.300.00-4419.58%
GS250620P006200002024-05-07 9:38AM EDT620.00174.42157.05167.000.00--125.02%
GS250620P006400002024-05-10 10:43AM EDT640.00183.39177.00186.000.00-216625.83%
GS250620P006800002024-05-24 10:28AM EDT680.00216.59217.00227.000.00-2229.99%