La bourse ferme dans 5 h 56 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
354,97+5,34 (+1,53 %)
À la clôture : 04:00PM EST
352,80 -2,17 (-0,61 %)
Avant Bourse : 04:27AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230127C002600002022-12-15 9:30AM EST260.0098.02111.90116.700.00--1855.76%
GS230127C002950002023-01-20 11:39AM EST295.0050.380.000.000.00-500.00%
GS230127C002975002023-01-20 11:39AM EST297.5047.590.000.000.00-500.00%
GS230127C003000002023-01-20 2:56PM EST300.0041.800.000.000.00-200.00%
GS230127C003025002023-01-20 11:39AM EST302.5042.620.000.000.00-500.00%
GS230127C003050002022-12-30 11:31AM EST305.0040.300.000.000.00-1200.00%
GS230127C003100002023-01-20 2:28PM EST310.0031.900.000.000.00-3000.00%
GS230127C003200002023-01-26 9:52AM EST320.0032.400.000.000.00-300.00%
GS230127C003225002023-01-23 12:14PM EST322.5023.170.000.000.00-1100.00%
GS230127C003250002023-01-23 9:47AM EST325.0013.840.000.000.00-2000.00%
GS230127C003275002023-01-23 11:39AM EST327.5018.200.000.000.00-400.00%
GS230127C003300002023-01-26 3:49PM EST330.0024.480.000.000.00-3800.00%
GS230127C003325002023-01-24 1:14PM EST332.5016.350.000.000.00-200.00%
GS230127C003350002023-01-26 3:03PM EST335.0018.600.000.000.00-100.00%
GS230127C003375002023-01-26 3:06PM EST337.5015.800.000.000.00-700.00%
GS230127C003400002023-01-26 3:56PM EST340.0014.600.000.000.00-28700.00%
GS230127C003425002023-01-26 3:48PM EST342.5012.000.000.000.00-1900.00%
GS230127C003450002023-01-26 3:55PM EST345.009.800.000.000.00-16500.00%
GS230127C003475002023-01-26 3:59PM EST347.507.300.000.000.00-21500.00%
GS230127C003500002023-01-26 3:59PM EST350.005.200.000.000.00-1,17300.00%
GS230127C003525002023-01-26 3:59PM EST352.503.260.000.000.00-1,14400.00%
GS230127C003550002023-01-26 3:59PM EST355.001.860.000.000.00-1,88900.10%
GS230127C003575002023-01-26 3:59PM EST357.500.770.000.000.00-56103.13%
GS230127C003600002023-01-26 3:59PM EST360.000.320.000.000.00-1,45706.25%
GS230127C003625002023-01-26 3:56PM EST362.500.150.000.000.00-320012.50%
GS230127C003650002023-01-26 3:53PM EST365.000.060.000.000.00-215012.50%
GS230127C003675002023-01-26 3:55PM EST367.500.020.000.000.00-44012.50%
GS230127C003700002023-01-26 3:20PM EST370.000.020.000.000.00-60025.00%
GS230127C003725002023-01-26 9:58AM EST372.500.010.000.000.00-5025.00%
GS230127C003750002023-01-26 10:03AM EST375.000.010.000.000.00-2025.00%
GS230127C003775002023-01-23 1:12PM EST377.500.020.000.000.00-3025.00%
GS230127C003800002023-01-25 2:01PM EST380.000.010.000.000.00-1025.00%
GS230127C003825002023-01-23 11:47AM EST382.500.010.000.000.00-3025.00%
GS230127C003850002023-01-25 3:49PM EST385.000.010.000.000.00-15025.00%
GS230127C003875002023-01-18 9:48AM EST387.500.120.000.000.00--025.00%
GS230127C003900002023-01-24 3:32PM EST390.000.010.000.000.00-5050.00%
GS230127C003925002023-01-17 3:55PM EST392.500.050.000.000.00--050.00%
GS230127C003950002023-01-26 1:53PM EST395.000.010.000.000.00-20050.00%
GS230127C003975002023-01-17 11:46AM EST397.500.030.000.000.00--050.00%
GS230127C004000002023-01-20 11:36AM EST400.000.030.000.000.00-1050.00%
GS230127C004050002023-01-19 10:53AM EST405.000.020.000.000.00-170050.00%
GS230127C004100002023-01-17 9:51AM EST410.000.070.000.000.00-45050.00%
GS230127C004150002023-01-23 11:09AM EST415.000.010.000.000.00-3050.00%
GS230127C004200002023-01-23 2:59PM EST420.000.010.000.000.00-15050.00%
GS230127C004250002023-01-17 9:47AM EST425.000.050.000.000.00-30050.00%
GS230127C004300002023-01-17 9:46AM EST430.000.050.000.000.00-150050.00%
GS230127C004350002023-01-17 9:40AM EST435.000.050.000.000.00--050.00%
GS230127C004400002023-01-17 9:41AM EST440.000.050.000.000.00--050.00%
GS230127C004450002023-01-17 9:36AM EST445.000.050.000.000.00--050.00%
GS230127C004500002023-01-20 11:46AM EST450.000.010.000.000.00-1050.00%
GS230127C004600002023-01-17 9:42AM EST460.000.040.000.000.00--050.00%
Options de ventepour27 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230127P002000002023-01-23 10:02AM EST200.000.010.000.000.00-39050.00%
GS230127P002200002023-01-13 12:59PM EST220.000.010.000.000.00-2050.00%
GS230127P002300002023-01-24 10:12AM EST230.000.010.000.000.00-30100.00%
GS230127P002400002023-01-12 12:27PM EST240.000.010.000.000.00-1050.00%
GS230127P002500002023-01-20 3:59PM EST250.000.020.000.000.00-5050.00%
GS230127P002600002023-01-20 1:20PM EST260.000.020.000.000.00-1050.00%
GS230127P002700002023-01-20 1:33PM EST270.000.020.000.000.00-57050.00%
GS230127P002750002023-01-20 3:16PM EST275.000.010.000.000.00-383050.00%
GS230127P002800002023-01-20 2:43PM EST280.000.020.000.000.00-146050.00%
GS230127P002850002023-01-24 12:03PM EST285.000.010.000.000.00-1050.00%
GS230127P002900002023-01-23 10:47AM EST290.000.020.000.000.00-35050.00%
GS230127P002950002023-01-24 10:13AM EST295.000.010.000.000.00-1050.00%
GS230127P002975002023-01-24 2:21PM EST297.500.010.000.000.00-11050.00%
GS230127P003000002023-01-26 1:28PM EST300.000.010.000.000.00-1050.00%
GS230127P003025002023-01-24 2:21PM EST302.500.010.000.000.00-1050.00%
GS230127P003050002023-01-25 3:43PM EST305.000.010.000.000.00-37050.00%
GS230127P003075002023-01-25 3:43PM EST307.500.010.000.000.00-47050.00%
GS230127P003100002023-01-26 9:41AM EST310.000.010.000.000.00-19050.00%
GS230127P003125002023-01-25 1:43PM EST312.500.010.000.000.00-561050.00%
GS230127P003150002023-01-26 2:40PM EST315.000.010.000.000.00-12050.00%
GS230127P003175002023-01-26 3:33PM EST317.500.010.000.000.00-23050.00%
GS230127P003200002023-01-26 3:01PM EST320.000.010.000.000.00-151050.00%
GS230127P003225002023-01-26 3:35PM EST322.500.010.000.000.00-51050.00%
GS230127P003250002023-01-26 3:21PM EST325.000.020.000.000.00-52050.00%
GS230127P003275002023-01-26 3:47PM EST327.500.020.000.000.00-535025.00%
GS230127P003300002023-01-26 3:35PM EST330.000.030.000.000.00-315025.00%
GS230127P003325002023-01-26 3:52PM EST332.500.020.000.000.00-150025.00%
GS230127P003350002023-01-26 3:45PM EST335.000.020.000.000.00-229025.00%
GS230127P003375002023-01-26 3:54PM EST337.500.030.000.000.00-457025.00%
GS230127P003400002023-01-26 3:57PM EST340.000.030.000.000.00-2,753025.00%
GS230127P003425002023-01-26 3:56PM EST342.500.060.000.000.00-546012.50%
GS230127P003450002023-01-26 3:59PM EST345.000.110.000.000.00-925012.50%
GS230127P003475002023-01-26 3:59PM EST347.500.220.000.000.00-1,073012.50%
GS230127P003500002023-01-26 3:58PM EST350.000.480.000.000.00-59106.25%
GS230127P003525002023-01-26 3:59PM EST352.501.000.000.000.00-49903.13%
GS230127P003550002023-01-26 3:59PM EST355.001.850.000.000.00-12600.00%
GS230127P003575002023-01-26 3:29PM EST357.504.100.000.000.00-3300.00%
GS230127P003600002023-01-26 3:59PM EST360.005.350.000.000.00-2600.00%
GS230127P003625002023-01-25 12:35PM EST362.5016.350.000.000.00-5500.00%
GS230127P003650002023-01-25 11:51AM EST365.0018.900.000.000.00-600.00%
GS230127P003675002023-01-25 1:02PM EST367.5019.700.000.000.00-100.00%
GS230127P003700002023-01-25 3:17PM EST370.0020.550.000.000.00-6700.00%
GS230127P003725002023-01-25 3:17PM EST372.5023.050.000.000.00-2100.00%
GS230127P003750002023-01-25 3:14PM EST375.0025.350.000.000.00-4500.00%
GS230127P003775002023-01-25 9:31AM EST377.5031.400.000.000.00-100.00%
GS230127P003800002023-01-26 1:32PM EST380.0026.730.000.000.00-200.00%
GS230127P003825002023-01-17 10:21AM EST382.5026.800.000.000.00--00.00%
GS230127P003850002023-01-19 9:42AM EST385.0037.060.000.000.00-100.00%
GS230127P003900002023-01-19 12:24PM EST390.0041.300.000.000.00-200.00%
GS230127P003950002022-12-14 9:45AM EST395.0031.6520.6024.200.00--00.00%
GS230127P004000002023-01-24 1:18PM EST400.0051.480.000.000.00-100.00%
GS230127P004450002022-12-29 11:53AM EST445.00100.860.000.000.00--00.00%
GS230127P004500002022-12-21 2:31PM EST450.00100.84106.80109.300.00--0547.36%
GS230127P004600002022-12-29 1:21PM EST460.00116.500.000.000.00-400.00%