La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
350,83+6,21 (+1,80 %)
À la clôture : 04:00PM EST
351,49 +0,66 (+0,19 %)
Échanges après Bourse : 07:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS231215C001550002023-06-28 11:09AM EST155.00160.07196.10202.950.00--3426.66%
GS231215C001600002023-06-28 10:58AM EST160.00154.77191.30197.900.00--3414.06%
GS231215C001700002023-03-22 9:09AM EST170.00152.50168.65172.000.00--10.00%
GS231215C001900002023-11-28 3:37PM EST190.00147.50158.50164.400.00-20236.52%
GS231215C002200002023-11-28 3:38PM EST220.00117.50129.80132.850.00-20179.10%
GS231215C002300002023-11-28 3:42PM EST230.00107.50119.85122.200.00-20143.55%
GS231215C002400002023-11-28 3:47PM EST240.0097.90110.60112.650.00--0161.87%
GS231215C002500002023-12-05 11:10AM EST250.0092.70100.35102.250.00-12134.28%
GS231215C002600002023-11-28 3:48PM EST260.0077.9090.5592.400.00-40127.44%
GS231215C002700002023-11-29 2:24PM EST270.0073.6779.9582.450.00-11103.42%
GS231215C002750002023-11-28 3:48PM EST275.0063.0075.5577.200.00-20103.71%
GS231215C002800002023-12-08 2:38PM EST280.0071.2570.7572.25+14.31+25.13%11101.03%
GS231215C002850002023-11-28 2:09PM EST285.0051.0565.5067.550.00-70295.02%
GS231215C002900002023-12-08 2:43PM EST290.0061.2560.7562.30+14.00+29.63%1988.43%
GS231215C002950002023-12-01 10:26AM EST295.0048.7655.1557.600.00-21578.08%
GS231215C003000002023-12-05 10:10AM EST300.0045.0450.2552.400.00-27670.46%
GS231215C003050002023-12-05 12:20PM EST305.0035.7045.4047.300.00-14764.89%
GS231215C003075002023-12-07 11:30AM EST307.5034.9842.7544.750.00-101059.28%
GS231215C003100002023-12-08 2:10PM EST310.0041.2040.3042.60+2.20+5.64%51660.89%
GS231215C003150002023-12-07 10:38AM EST315.0029.1434.8537.500.00-11769.97%
GS231215C003175002023-12-04 1:43PM EST317.5032.3333.1034.850.00-121451.81%
GS231215C003200002023-12-06 11:49AM EST320.0029.3530.3032.70+4.60+18.59%15064.66%
GS231215C003225002023-11-28 12:40PM EST322.5013.9028.3029.950.00-39058.11%
GS231215C003250002023-12-08 3:51PM EST325.0026.5025.9027.50+8.35+46.01%964054.86%
GS231215C003275002023-12-08 3:58PM EST327.5023.8023.1524.70+0.89+3.88%15647.88%
GS231215C003300002023-12-08 3:18PM EST330.0022.4420.9522.25+6.44+40.25%2283644.65%
GS231215C003325002023-12-08 2:43PM EST332.5018.8518.3020.00+5.41+40.25%73243.19%
GS231215C003350002023-12-08 3:47PM EST335.0016.8515.8517.30+6.10+56.74%2861537.40%
GS231215C003375002023-12-08 12:05PM EST337.5012.0613.5015.00+3.16+35.51%521435.10%
GS231215C003400002023-12-08 3:22PM EST340.0011.6011.5012.45+4.53+64.07%541,28630.52%
GS231215C003425002023-12-08 2:50PM EST342.5010.099.159.85+4.89+94.04%10031125.46%
GS231215C003450002023-12-08 3:54PM EST345.007.347.007.80+3.19+76.87%19167123.98%
GS231215C003475002023-12-08 3:59PM EST347.505.905.456.20+2.90+96.67%14131924.26%
GS231215C003500002023-12-08 3:59PM EST350.004.454.104.30+2.33+109.91%4772,03121.60%
GS231215C003525002023-12-08 3:54PM EST352.502.922.873.05+1.52+108.57%58925021.28%
GS231215C003550002023-12-08 3:59PM EST355.002.031.932.05+1.18+138.82%7621,83020.91%
GS231215C003575002023-12-08 3:59PM EST357.501.291.231.36+0.68+111.48%7939420.97%
GS231215C003600002023-12-08 3:59PM EST360.000.850.800.88+0.42+97.67%1,0981,58321.14%
GS231215C003625002023-12-08 3:49PM EST362.500.530.460.57+0.28+112.00%861621.53%
GS231215C003650002023-12-08 3:57PM EST365.000.320.280.34+0.11+52.38%6450421.58%
GS231215C003675002023-12-08 3:55PM EST367.500.200.180.26+0.04+25.00%131322.97%
GS231215C003700002023-12-08 3:53PM EST370.000.130.110.16+0.05+62.50%1251,58923.24%
GS231215C003725002023-12-08 3:59PM EST372.500.080.080.110.00-232624.02%
GS231215C003750002023-12-08 2:40PM EST375.000.070.040.09+0.02+40.00%315625.49%
GS231215C003800002023-12-07 1:03PM EST380.000.040.010.06+0.01+33.33%142728.03%
GS231215C003850002023-12-08 10:52AM EST385.000.040.000.05-0.02-33.33%14431.25%
GS231215C003900002023-12-07 2:03PM EST390.000.020.010.040.00-276633.99%
GS231215C003950002023-11-14 9:53AM EST395.000.050.000.040.00-12037.50%
GS231215C004000002023-12-08 3:50PM EST400.000.030.000.03+0.01+50.00%497639.65%
GS231215C004050002023-11-17 3:07PM EST405.000.020.000.190.00-5554.39%
GS231215C004100002023-12-07 12:43PM EST410.000.010.000.110.00-111253.91%
GS231215C004150002023-10-02 1:24PM EST415.000.140.000.050.00-2152.34%
GS231215C004200002023-11-17 11:31AM EST420.000.010.000.060.00-111752.34%
GS231215C004250002023-10-02 1:25PM EST425.000.100.000.050.00-2054.69%
GS231215C004300002023-10-09 1:58PM EST430.000.040.000.030.00-15154.69%
GS231215C004400002023-10-20 1:43PM EST440.000.010.000.040.00-12525361.72%
GS231215C004500002023-09-14 2:43PM EST450.000.060.000.110.00-22974.61%
GS231215C004600002023-09-12 1:30PM EST460.000.050.000.060.00-110775.78%
GS231215C004700002023-11-08 11:37AM EST470.000.030.000.010.00-11168.75%
GS231215C004800002023-11-08 11:37AM EST480.000.010.000.010.00-11075.00%
GS231215C004900002023-08-07 11:33AM EST490.000.150.000.070.00--092.19%
GS231215C005000002023-10-13 9:07AM EST500.000.050.000.070.00--397.27%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS231215P001550002023-11-08 1:33PM EST155.000.010.000.030.00-1450203.13%
GS231215P001600002023-11-17 11:45AM EST160.000.010.000.030.00-12,192196.88%
GS231215P001650002023-11-01 2:58PM EST165.000.020.000.010.00-60141175.00%
GS231215P001700002023-10-30 8:50AM EST170.000.070.000.000.00-1910650.00%
GS231215P001750002023-11-17 1:36PM EST175.000.010.000.030.00-155175.00%
GS231215P001800002023-11-06 2:21PM EST180.000.020.000.020.00-870162.50%
GS231215P001850002023-10-20 9:18AM EST185.000.090.000.070.00-118174.22%
GS231215P001900002023-11-29 10:16AM EST190.000.010.000.030.00-371156.25%
GS231215P001950002023-11-02 8:37AM EST195.000.040.000.180.00-2279176.95%
GS231215P002000002023-12-08 9:38AM EST200.000.020.000.03+0.01+100.00%5136143.75%
GS231215P002050002023-11-17 1:51PM EST205.000.010.000.030.00-544137.50%
GS231215P002100002023-11-17 1:51PM EST210.000.010.000.030.00-10165131.25%
GS231215P002150002023-11-14 10:08AM EST215.000.010.000.030.00-115126.56%
GS231215P002200002023-11-20 3:21PM EST220.000.030.000.030.00-1177120.31%
GS231215P002250002023-11-17 9:41AM EST225.000.020.000.030.00-135114.84%
GS231215P002300002023-12-01 9:30AM EST230.000.040.000.030.00-1694109.38%
GS231215P002350002023-11-21 10:03AM EST235.000.020.000.030.00-336104.69%
GS231215P002400002023-12-07 9:42AM EST240.000.020.000.030.00-172899.22%
GS231215P002450002023-12-05 2:59PM EST245.000.010.000.020.00-2037090.63%
GS231215P002500002023-12-06 10:47AM EST250.000.010.000.150.00-1558104.88%
GS231215P002550002023-12-07 12:43PM EST255.000.020.000.050.00-112888.28%
GS231215P002600002023-12-08 3:32PM EST260.000.010.000.06-0.01-50.00%128185.16%
GS231215P002650002023-12-08 10:52AM EST265.000.020.000.09-0.01-33.33%122383.59%
GS231215P002700002023-12-07 10:50AM EST270.000.010.000.030.00-146870.31%
GS231215P002750002023-12-07 2:12PM EST275.000.010.000.100.00-191774.22%
GS231215P002800002023-12-08 1:31PM EST280.000.010.000.010.00-11,41056.25%
GS231215P002850002023-12-08 1:31PM EST285.000.030.000.05-0.02-40.00%342959.77%
GS231215P002900002023-12-08 3:39PM EST290.000.040.010.060.00-61,92157.42%
GS231215P002950002023-12-08 3:39PM EST295.000.010.000.01-0.04-80.00%489546.09%
GS231215P002975002023-11-29 1:51PM EST297.500.130.000.040.00-596051.17%
GS231215P003000002023-12-08 1:00PM EST300.000.020.020.05-0.03-60.00%211,26150.00%
GS231215P003025002023-12-06 1:47PM EST302.500.090.000.050.00-17347.66%
GS231215P003050002023-12-07 12:51PM EST305.000.040.010.03-0.03-42.86%163142.58%
GS231215P003075002023-12-08 12:14PM EST307.500.030.010.05-0.10-76.92%103642.97%
GS231215P003100002023-12-08 3:45PM EST310.000.030.010.06-0.06-66.67%221,36241.60%
GS231215P003125002023-12-08 12:14PM EST312.500.060.020.05-0.05-45.45%1641838.28%
GS231215P003150002023-12-08 2:50PM EST315.000.050.030.07-0.09-64.29%6678037.50%
GS231215P003175002023-12-08 1:22PM EST317.500.060.020.05-0.10-62.50%52233.59%
GS231215P003200002023-12-08 3:19PM EST320.000.070.050.09-0.11-61.11%1511,21033.89%
GS231215P003225002023-12-08 3:08PM EST322.500.070.040.08-0.15-68.18%406730.86%
GS231215P003250002023-12-08 2:11PM EST325.000.090.060.11-0.21-70.00%1211,43529.88%
GS231215P003275002023-12-08 3:08PM EST327.500.100.080.13-0.29-74.36%5832628.03%
GS231215P003300002023-12-08 3:59PM EST330.000.140.110.16-0.41-74.55%18382526.37%
GS231215P003325002023-12-08 3:59PM EST332.500.180.160.20-0.58-76.32%25125424.71%
GS231215P003350002023-12-08 3:58PM EST335.000.260.230.27-0.81-75.70%9772223.29%
GS231215P003375002023-12-08 3:58PM EST337.500.380.330.39-1.16-75.32%14837522.19%
GS231215P003400002023-12-08 3:58PM EST340.000.550.470.61-1.86-77.18%67988921.53%
GS231215P003425002023-12-08 3:58PM EST342.500.860.790.97-2.49-74.33%44420821.17%
GS231215P003450002023-12-08 3:59PM EST345.001.261.261.36-2.94-70.00%27330719.87%
GS231215P003475002023-12-08 3:45PM EST347.501.811.932.07-3.74-67.39%926619.52%
GS231215P003500002023-12-08 3:59PM EST350.002.922.853.05-4.58-61.07%16849719.25%
GS231215P003525002023-12-08 3:36PM EST352.503.654.154.35-5.65-60.75%612219.19%
GS231215P003550002023-12-08 3:59PM EST355.005.655.655.95-6.31-52.76%3312619.25%
GS231215P003575002023-12-04 11:50AM EST357.5010.807.408.000.00--120.76%
GS231215P003600002023-12-08 2:22PM EST360.009.399.4010.10-2.16-18.70%1636621.58%
GS231215P003650002023-11-30 12:30PM EST365.0023.3513.9514.800.00-3525.37%
GS231215P003700002023-12-08 2:34PM EST370.0018.5518.5519.85-7.55-28.93%25013732.03%
GS231215P003750002023-10-16 12:35PM EST375.0060.7939.0039.750.00--1137.54%
GS231215P003800002023-12-06 9:36AM EST380.0035.5028.6530.850.00-3055.25%
GS231215P003850002023-09-25 1:32PM EST385.0056.4287.6590.000.00-280378.17%
GS231215P003900002023-07-10 12:52PM EST390.0072.7749.8551.650.00-11141.37%
GS231215P003950002023-11-28 9:59AM EST395.0062.0743.7545.250.00-1050.88%
GS231215P004000002023-06-01 10:21AM EST400.0081.0074.3079.400.00-10253.21%
GS231215P004100002023-08-21 11:28AM EST410.0092.0465.2567.350.00-20139.28%
GS231215P004200002023-07-27 11:08AM EST420.0063.65100.20104.050.00-21314.65%
GS231215P004300002023-04-18 9:15AM EST430.0099.29100.20103.350.00-22267.92%
GS231215P004400002023-08-29 2:01PM EST440.00110.71113.40116.050.00--0299.12%
GS231215P004500002023-03-21 12:02PM EST450.00131.32109.55113.050.00--0224.23%
GS231215P004600002023-10-17 12:22PM EST460.00149.55124.60125.800.00-20262.88%
GS231215P004700002023-07-27 11:08AM EST470.00112.90150.55153.500.00--1380.15%
GS231215P004800002023-09-21 2:50PM EST480.00149.45176.00184.650.00-580497.62%
GS231215P004900002023-09-25 1:35PM EST490.00161.85190.00195.800.00-220523.79%
GS231215P005000002023-11-29 3:28PM EST500.00161.35147.80150.400.00-4,9000154.88%