GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230609C002600002023-05-31 11:46AM EDT260.0063.6560.7562.850.00--185.16%
GS230609C002650002023-06-01 10:31AM EDT265.0053.0055.8057.850.00--178.52%
GS230609C002900002023-05-15 9:34AM EDT290.0031.2030.8532.750.00--139.84%
GS230609C002975002023-05-31 11:20AM EDT297.5028.1523.9025.050.00--00.00%
GS230609C003000002023-06-02 9:59AM EDT300.0022.1021.5022.950.00-303036.96%
GS230609C003025002023-05-24 3:25PM EDT302.5019.6018.9020.100.00--00.00%
GS230609C003050002023-05-22 11:29AM EDT305.0021.1016.2517.950.00-1030.08%
GS230609C003075002023-05-25 2:00PM EDT307.5016.8514.3515.100.00--00.00%
GS230609C003100002023-06-05 12:37PM EDT310.0013.2912.1012.70-0.81-5.74%51412.50%
GS230609C003125002023-06-02 10:08AM EDT312.5010.609.7510.350.00-11517.29%
GS230609C003150002023-06-05 1:26PM EDT315.007.077.507.95-2.67-27.41%29115.63%
GS230609C003175002023-06-05 2:20PM EDT317.506.555.706.10-1.95-22.94%8721918.46%
GS230609C003200002023-06-05 3:04PM EDT320.004.354.004.15-1.55-26.27%7740117.20%
GS230609C003225002023-06-05 3:16PM EDT322.503.002.672.81-1.30-30.23%62526817.99%
GS230609C003250002023-06-05 3:19PM EDT325.001.751.681.72-1.15-39.66%1,25465317.98%
GS230609C003275002023-06-05 3:02PM EDT327.501.100.951.02-0.80-42.11%18546218.37%
GS230609C003300002023-06-05 3:21PM EDT330.000.540.510.57-0.62-53.45%1,22299418.70%
GS230609C003325002023-06-05 3:15PM EDT332.500.380.270.32-0.31-44.93%33394919.31%
GS230609C003350002023-06-05 3:13PM EDT335.000.200.150.19-0.21-51.22%27674020.26%
GS230609C003375002023-06-05 2:58PM EDT337.500.120.080.12-0.13-52.00%4027221.39%
GS230609C003400002023-06-05 1:29PM EDT340.000.060.040.07-0.08-57.14%27542822.17%
GS230609C003425002023-06-05 1:59PM EDT342.500.050.020.04-0.05-50.00%11719222.85%
GS230609C003450002023-06-05 1:54PM EDT345.000.020.020.04-0.05-71.43%1111925.20%
GS230609C003475002023-06-05 1:29PM EDT347.500.020.010.03-0.05-71.43%235726.56%
GS230609C003500002023-06-05 12:55PM EDT350.000.010.010.03-0.03-75.00%1135428.91%
GS230609C003525002023-06-02 3:44PM EDT352.500.040.000.030.00-1610031.06%
GS230609C003550002023-06-02 3:39PM EDT355.000.010.000.03-0.02-66.67%36833.20%
GS230609C003575002023-06-02 3:22PM EDT357.500.020.000.030.00-2835.35%
GS230609C003600002023-06-05 12:08PM EDT360.000.010.000.010.00-18633.59%
GS230609C003650002023-06-01 10:37AM EDT365.000.040.000.020.00-11139.84%
GS230609C003700002023-05-08 12:21PM EDT370.000.220.000.020.00-21743.75%
GS230609C003725002023-05-31 2:18PM EDT372.500.030.000.020.00--1045.31%
GS230609C003750002023-05-17 10:42AM EDT375.000.050.000.020.00-3347.27%
GS230609C003800002023-06-01 10:39AM EDT380.000.020.000.020.00-31051.17%
GS230609C004000002023-05-30 9:34AM EDT400.000.010.000.020.00--160.94%
GS230609C004050002023-05-30 10:34AM EDT405.000.020.000.020.00--1064.06%
GS230609C004100002023-06-01 10:37AM EDT410.000.020.000.020.00-160567.19%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230609P002200002023-05-24 11:45AM EDT220.000.010.000.020.00-114106.25%
GS230609P002300002023-05-24 10:31AM EDT230.000.030.000.020.00-11695.31%
GS230609P002350002023-05-30 2:35PM EDT235.000.020.000.020.00--189.06%
GS230609P002400002023-05-30 11:13AM EDT240.000.020.000.020.00-121584.38%
GS230609P002450002023-05-31 12:18PM EDT245.000.030.000.020.00-101578.13%
GS230609P002500002023-06-02 3:16PM EDT250.000.020.000.020.00-1273.44%
GS230609P002600002023-06-02 3:14PM EDT260.000.010.000.020.00-21662.50%
GS230609P002650002023-06-05 10:11AM EDT265.000.010.000.02-0.01-50.00%11257.81%
GS230609P002700002023-06-02 3:20PM EDT270.000.010.000.030.00-44354.69%
GS230609P002750002023-06-02 3:20PM EDT275.000.010.000.030.00-45253.13%
GS230609P002800002023-06-02 3:23PM EDT280.000.010.000.030.00-109047.66%
GS230609P002825002023-06-02 11:25AM EDT282.500.030.000.030.00-121445.12%
GS230609P002850002023-06-05 1:19PM EDT285.000.020.020.03-0.01-33.33%711542.58%
GS230609P002875002023-06-05 10:59AM EDT287.500.020.020.03-0.01-33.33%56239.84%
GS230609P002900002023-06-05 10:47AM EDT290.000.040.030.04-0.01-20.00%1222638.28%
GS230609P002925002023-06-05 9:45AM EDT292.500.070.030.05-0.10-58.82%123536.72%
GS230609P002950002023-06-05 1:49PM EDT295.000.030.030.05-0.06-66.67%2530833.89%
GS230609P002975002023-06-05 3:06PM EDT297.500.050.050.07-0.05-50.00%1210532.62%
GS230609P003000002023-06-05 3:17PM EDT300.000.060.060.09-0.07-53.85%27081030.86%
GS230609P003025002023-06-05 1:06PM EDT302.500.100.080.11-0.08-44.44%815828.71%
GS230609P003050002023-06-05 3:18PM EDT305.000.140.130.17-0.08-36.36%3041827.74%
GS230609P003075002023-06-05 1:33PM EDT307.500.320.210.26-0.05-13.51%3512526.66%
GS230609P003100002023-06-05 2:52PM EDT310.000.380.340.39-0.07-15.56%18227025.49%
GS230609P003125002023-06-05 3:02PM EDT312.500.520.550.61-0.10-16.13%20832124.61%
GS230609P003150002023-06-05 2:52PM EDT315.001.010.910.98-0.01-0.98%39357624.11%
GS230609P003175002023-06-05 2:45PM EDT317.501.501.461.53+0.13+9.49%28843823.67%
GS230609P003200002023-06-05 3:23PM EDT320.002.232.182.28+0.26+13.20%85151723.07%
GS230609P003225002023-06-05 2:58PM EDT322.503.203.303.50+0.42+15.11%56419523.88%
GS230609P003250002023-06-05 2:58PM EDT325.004.604.805.05+0.61+15.29%15841025.05%
GS230609P003275002023-06-05 2:26PM EDT327.506.256.456.75+0.85+15.74%825925.59%
GS230609P003300002023-06-05 2:33PM EDT330.008.058.358.95+0.61+8.20%2118428.60%
GS230609P003325002023-06-02 11:21AM EDT332.5010.5010.6511.15+2.36+28.99%106730.81%
GS230609P003350002023-06-05 1:03PM EDT335.0014.0012.8013.95+3.45+32.70%21138.11%
GS230609P003375002023-06-01 12:46PM EDT337.5019.4515.2516.550.00-5043.48%
GS230609P003400002023-06-02 9:53AM EDT340.0018.5517.5519.050.00-81047.78%
GS230609P003425002023-06-01 10:31AM EDT342.5025.0020.2021.450.00--050.85%
GS230609P003450002023-05-31 12:00PM EDT345.0021.5022.5024.100.00-2056.45%
GS230609P003550002023-05-26 2:38PM EDT355.0026.6632.5034.150.00-1061.04%
GS230609P003700002023-05-08 12:13PM EDT370.0043.2547.5049.500.00--082.79%
GS230609P003900002023-05-04 12:56PM EDT390.0070.4165.5567.950.00--093.16%
GS230609P004400002023-05-04 12:56PM EDT440.00120.23115.70117.600.00--0122.66%