La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
301,97-10,95 (-3,50 %)
À la clôture : 04:00PM EDT
302,03 +0,06 (+0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220930C002250002022-09-08 9:30AM EDT225.00103.4975.5578.950.00--2103.81%
GS220930C002350002022-09-08 9:31AM EDT235.0094.1065.2069.600.00--296.97%
GS220930C002800002022-09-23 3:53PM EDT280.0023.2322.5024.20-20.25-46.57%5658.52%
GS220930C002950002022-09-23 3:42PM EDT295.0010.2010.5511.55-9.95-49.38%381645.85%
GS220930C003000002022-09-23 3:55PM EDT300.007.547.358.00-8.36-52.58%3671141.92%
GS220930C003050002022-09-23 3:59PM EDT305.005.004.805.10-14.20-73.96%291738.79%
GS220930C003100002022-09-23 3:56PM EDT310.002.902.613.10-5.80-66.67%3443037.39%
GS220930C003150002022-09-23 3:59PM EDT315.001.531.431.66-3.62-70.29%4647635.67%
GS220930C003175002022-09-23 3:57PM EDT317.501.070.981.24-3.53-76.74%717335.69%
GS220930C003200002022-09-23 3:53PM EDT320.000.720.700.84-2.78-79.43%31610734.86%
GS220930C003225002022-09-23 3:57PM EDT322.500.480.490.61-2.09-81.32%6913535.01%
GS220930C003250002022-09-23 3:57PM EDT325.000.380.290.48-1.55-80.31%20730935.91%
GS220930C003275002022-09-23 3:59PM EDT327.500.200.210.31-1.22-85.92%379635.30%
GS220930C003300002022-09-23 3:58PM EDT330.000.210.120.24-0.84-80.00%33041736.13%
GS220930C003325002022-09-23 2:51PM EDT332.500.220.090.27-0.55-71.43%136939.40%
GS220930C003350002022-09-23 3:56PM EDT335.000.110.090.14-0.33-75.00%4820637.50%
GS220930C003375002022-09-23 12:22PM EDT337.500.090.030.30-0.24-72.73%930045.12%
GS220930C003400002022-09-23 3:37PM EDT340.000.050.020.08-0.20-80.00%611,00238.67%
GS220930C003425002022-09-23 11:44AM EDT342.500.080.020.19-0.17-68.00%1126846.19%
GS220930C003450002022-09-23 3:00PM EDT345.000.070.010.13-0.09-56.25%2527745.70%
GS220930C003475002022-09-23 12:22PM EDT347.500.040.020.04-0.05-55.56%623841.02%
GS220930C003500002022-09-23 2:56PM EDT350.000.070.010.12-0.03-30.00%733449.22%
GS220930C003525002022-09-21 3:53PM EDT352.500.200.000.120.00-125451.27%
GS220930C003550002022-09-21 1:59PM EDT355.000.250.000.180.00-614551.17%
GS220930C003575002022-09-21 11:16AM EDT357.500.170.000.110.00-25550.00%
GS220930C003600002022-09-23 1:05PM EDT360.000.050.000.15-0.03-37.50%112053.71%
GS220930C003625002022-09-21 11:59AM EDT362.500.090.000.180.00-41556.84%
GS220930C003650002022-09-23 2:56PM EDT365.000.090.000.12+0.04+80.00%416255.86%
GS220930C003700002022-09-22 2:35PM EDT370.000.100.000.140.00-415860.35%
GS220930C003750002022-09-19 9:50AM EDT375.000.060.000.010.00-18750.00%
GS220930C003800002022-09-16 3:31PM EDT380.000.110.000.170.00-67468.75%
GS220930C003850002022-08-22 10:11AM EDT385.000.600.000.200.00-1273.63%
GS220930C003900002022-09-09 1:09PM EDT390.000.100.000.160.00-41975.00%
GS220930C003950002022-09-16 10:06AM EDT395.000.190.000.160.00-105778.13%
GS220930C004000002022-09-12 9:34AM EDT400.000.290.000.140.00-11380.08%
GS220930C004050002022-08-26 9:52AM EDT405.000.010.000.160.00-1284.57%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220930P001900002022-09-13 10:16AM EDT190.000.030.000.260.00-1211140.04%
GS220930P001950002022-09-21 9:59AM EDT195.000.010.010.250.00-1067132.81%
GS220930P002000002022-09-23 12:05PM EDT200.000.020.010.02+0.01+100.00%6109100.00%
GS220930P002100002022-09-23 12:41PM EDT210.000.030.010.05+0.01+50.00%629495.31%
GS220930P002200002022-09-23 3:25PM EDT220.000.050.010.06+0.02+66.67%4227985.55%
GS220930P002250002022-09-22 12:50PM EDT225.000.030.000.070.00-120180.08%
GS220930P002300002022-09-23 3:23PM EDT230.000.080.020.32+0.03+60.00%125190.23%
GS220930P002350002022-09-23 12:25PM EDT235.000.160.050.16+0.10+166.67%21378.52%
GS220930P002400002022-09-23 3:55PM EDT240.000.130.040.15+0.08+160.00%9871.88%
GS220930P002450002022-09-23 12:39PM EDT245.000.200.030.27+0.16+400.00%4670.31%
GS220930P002500002022-09-23 3:42PM EDT250.000.180.160.36+0.11+157.14%441570.02%
GS220930P002550002022-09-23 3:55PM EDT255.000.290.190.40+0.22+314.29%36565.14%
GS220930P002600002022-09-23 3:37PM EDT260.000.350.250.41+0.17+94.44%154359.96%
GS220930P002650002022-09-23 3:58PM EDT265.000.430.420.57+0.22+104.76%394757.96%
GS220930P002700002022-09-23 3:59PM EDT270.000.620.560.68+0.31+100.00%423853.81%
GS220930P002750002022-09-23 3:56PM EDT275.000.870.800.96+0.51+141.67%16212351.03%
GS220930P002800002022-09-23 3:59PM EDT280.001.301.161.37+0.77+145.28%14519249.59%
GS220930P002850002022-09-23 3:51PM EDT285.002.001.712.10+1.29+181.69%23510448.29%
GS220930P002900002022-09-23 3:56PM EDT290.002.692.482.85+1.71+174.49%28818544.85%
GS220930P002950002022-09-23 3:44PM EDT295.004.293.503.95+2.80+187.92%29412741.74%
GS220930P003000002022-09-23 3:54PM EDT300.005.675.205.65+3.52+163.72%59833339.62%
GS220930P003050002022-09-23 3:51PM EDT305.008.197.307.95+5.09+164.19%17723037.70%
GS220930P003100002022-09-23 3:57PM EDT310.0010.4010.1011.10+5.30+103.92%10817937.20%
GS220930P003150002022-09-23 3:48PM EDT315.0014.3213.5514.90+8.27+136.69%15715837.43%
GS220930P003175002022-09-23 3:42PM EDT317.5017.3515.4016.95+9.81+130.11%144137.43%
GS220930P003200002022-09-23 3:54PM EDT320.0018.7017.5019.45+9.77+109.41%4027741.09%
GS220930P003225002022-09-23 10:19AM EDT322.5019.9018.9521.85+7.90+65.83%35343.60%
GS220930P003250002022-09-23 2:12PM EDT325.0026.1722.1524.15+13.07+99.77%1014644.75%
GS220930P003275002022-09-23 3:34PM EDT327.5027.7224.6526.65+15.85+133.53%1212247.97%
GS220930P003300002022-09-23 2:22PM EDT330.0031.4027.0528.40+12.38+65.09%3116639.31%
GS220930P003325002022-09-23 10:41AM EDT332.5033.2429.3032.80+12.64+61.36%102766.94%
GS220930P003350002022-09-23 2:26PM EDT335.0036.0032.0534.40+14.20+65.14%56860.40%
GS220930P003375002022-09-23 12:24PM EDT337.5038.2234.1036.90+26.42+223.90%33963.43%
GS220930P003400002022-09-23 1:45PM EDT340.0040.7136.8039.40+15.37+60.66%513266.41%
GS220930P003425002022-09-22 10:28AM EDT342.5025.7139.1042.150.00-71172.53%
GS220930P003450002022-09-23 1:26PM EDT345.0044.9042.2043.95+17.39+63.21%192865.50%
GS220930P003500002022-09-19 10:11AM EDT350.0024.3045.8049.950.00-10385.03%
GS220930P003550002022-09-12 9:52AM EDT355.0015.2251.4554.900.00-1054.69%
GS220930P003600002022-09-15 1:54PM EDT360.0026.4555.8559.950.00-1896.26%
GS220930P003650002022-08-16 2:22PM EDT365.0017.2532.7534.500.00-8120.00%
GS220930P003700002022-09-02 11:00AM EDT370.0032.3166.7069.850.00-1071.58%
GS220930P003750002022-08-18 12:44PM EDT375.0027.4547.1050.500.00-400.00%