La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
311,19-5,42 (-1,71 %)
À partir de 01:43PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220527C002200002022-04-18 12:01AM EDT220.00109.6589.6096.700.00--1226.22%
GS220527C002700002022-05-11 12:41PM EDT270.0038.8739.8542.550.00-23102.78%
GS220527C002750002022-05-23 12:30PM EDT275.0045.8334.8037.500.00-2191.70%
GS220527C002775002022-05-23 9:43AM EDT277.5036.5032.2033.850.00-404055.66%
GS220527C002850002022-05-20 3:26PM EDT285.0019.4525.2526.350.00-31044.53%
GS220527C002875002022-05-20 3:26PM EDT287.5017.3022.8524.000.00-1146.24%
GS220527C002900002022-05-24 10:28AM EDT290.0019.2520.4521.50-7.65-28.44%909242.19%
GS220527C002925002022-05-20 2:23PM EDT292.5012.5018.1519.150.00-71241.63%
GS220527C002950002022-05-20 1:51PM EDT295.0016.4616.2517.35-4.15-20.14%404448.51%
GS220527C002975002022-05-24 12:06PM EDT297.5014.4014.1015.05+4.99+53.03%14445.73%
GS220527C003000002022-05-24 12:06PM EDT300.0012.3011.8512.65-6.00-32.79%6515441.28%
GS220527C003025002022-05-24 12:00PM EDT302.5010.359.9010.35-7.68-42.60%56837.50%
GS220527C003050002022-05-24 1:20PM EDT305.008.658.258.75-4.68-35.11%9331539.36%
GS220527C003075002022-05-24 12:50PM EDT307.506.906.657.00-8.83-56.13%168338.22%
GS220527C003100002022-05-24 1:16PM EDT310.005.005.155.45-4.68-48.35%10742037.26%
GS220527C003125002022-05-24 1:26PM EDT312.503.933.804.10-3.88-49.68%1991,25836.29%
GS220527C003150002022-05-24 1:07PM EDT315.002.762.732.99-3.45-55.56%7371,38135.55%
GS220527C003175002022-05-24 1:02PM EDT317.502.001.962.18-3.00-60.00%12718635.60%
GS220527C003200002022-05-24 1:26PM EDT320.001.341.311.49-2.52-65.28%50387135.05%
GS220527C003225002022-05-24 1:26PM EDT322.500.890.881.02-1.89-67.99%9739835.06%
GS220527C003250002022-05-24 1:25PM EDT325.000.580.550.67-1.50-72.12%1041,05234.94%
GS220527C003275002022-05-24 1:07PM EDT327.500.390.350.41-1.00-71.94%4261,07734.52%
GS220527C003300002022-05-24 1:25PM EDT330.000.280.210.27-0.70-71.43%2711,52034.96%
GS220527C003325002022-05-24 11:03AM EDT332.500.120.120.18-0.59-83.10%320935.55%
GS220527C003350002022-05-24 1:26PM EDT335.000.080.070.13-0.39-82.98%7298336.72%
GS220527C003400002022-05-24 1:20PM EDT340.000.050.020.10-0.16-76.19%2854441.02%
GS220527C003450002022-05-24 1:01PM EDT345.000.030.000.06-0.09-75.00%514443.36%
GS220527C003500002022-05-23 3:05PM EDT350.000.070.000.050.00-286747.46%
GS220527C003550002022-05-23 2:12PM EDT355.000.050.000.040.00-616251.17%
GS220527C003600002022-05-24 10:10AM EDT360.000.010.000.03-0.01-50.00%402050.00%
GS220527C003650002022-05-16 11:09AM EDT365.000.010.000.040.00-12756.25%
GS220527C003700002022-05-20 2:56PM EDT370.000.040.000.040.00-112560.16%
GS220527C003750002022-05-23 1:58PM EDT375.000.010.000.040.00-71364.84%
GS220527C003800002022-05-16 3:55PM EDT380.000.050.000.040.00-11168.75%
GS220527C003900002022-05-19 2:37PM EDT390.000.010.000.040.00-1276.56%
GS220527C003950002022-04-19 12:38PM EDT395.000.350.000.000.00--150.00%
GS220527C004000002022-05-16 12:15PM EDT400.000.010.000.040.00-22984.38%
GS220527C004600002022-05-17 1:38PM EDT460.000.010.000.040.00-7070125.00%
GS220527C004700002022-05-18 2:44PM EDT470.000.010.000.040.00-1050131.25%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220527P002100002022-05-10 1:54PM EDT210.000.300.000.040.00-13130.47%
GS220527P002200002022-05-23 11:29AM EDT220.000.020.000.030.00-1132112.50%
GS220527P002250002022-05-16 11:58AM EDT225.000.050.000.050.00-445111.72%
GS220527P002300002022-05-23 11:44AM EDT230.000.020.000.040.00-215102.34%
GS220527P002350002022-05-16 12:53PM EDT235.000.050.000.060.00--699.22%
GS220527P002400002022-05-20 2:26PM EDT240.000.010.000.070.00-25994.14%
GS220527P002450002022-05-20 2:00PM EDT245.000.130.000.080.00-111688.67%
GS220527P002500002022-05-23 3:29PM EDT250.000.020.010.040.00-11117977.73%
GS220527P002525002022-05-24 9:30AM EDT252.500.360.010.11+0.31+620.00%106882.03%
GS220527P002550002022-05-23 3:59PM EDT255.000.040.020.050.00-11612774.22%
GS220527P002575002022-05-23 9:33AM EDT257.500.180.010.110.00-525775.39%
GS220527P002600002022-05-23 12:41PM EDT260.000.070.010.120.00-118972.66%
GS220527P002625002022-05-23 9:45AM EDT262.500.100.020.120.00-2369.73%
GS220527P002650002022-05-24 12:19PM EDT265.000.060.040.170.00-299669.92%
GS220527P002675002022-05-24 11:55AM EDT267.500.140.040.17-0.07-33.33%18366.41%
GS220527P002700002022-05-24 12:48PM EDT270.000.130.080.18+0.03+30.00%3219464.84%
GS220527P002725002022-05-24 10:50AM EDT272.500.210.070.29-0.01-4.55%1736264.36%
GS220527P002750002022-05-24 12:59PM EDT275.000.170.160.25+0.04+30.77%9745861.91%
GS220527P002775002022-05-24 11:32AM EDT277.500.280.160.43+0.09+47.37%38961.91%
GS220527P002800002022-05-24 12:13PM EDT280.000.300.240.39+0.10+50.00%1431058.64%
GS220527P002825002022-05-24 12:37PM EDT282.500.390.350.42+0.16+69.57%164756.84%
GS220527P002850002022-05-24 10:51AM EDT285.000.770.440.53+0.45+140.62%6525355.32%
GS220527P002875002022-05-24 11:04AM EDT287.500.760.560.65+0.40+111.11%158953.71%
GS220527P002900002022-05-24 1:19PM EDT290.000.730.720.83+0.20+37.74%1711,46452.44%
GS220527P002925002022-05-24 1:25PM EDT292.500.960.901.00+0.46+92.00%1216150.54%
GS220527P002950002022-05-24 1:03PM EDT295.001.251.181.28+0.43+52.44%16940950.15%
GS220527P002975002022-05-24 1:25PM EDT297.501.531.421.56+0.58+61.05%4727648.15%
GS220527P003000002022-05-24 1:04PM EDT300.001.981.872.02+0.75+60.98%17131547.29%
GS220527P003025002022-05-24 12:10PM EDT302.502.292.272.55+0.70+44.03%3922246.09%
GS220527P003050002022-05-24 1:04PM EDT305.003.162.933.20+1.40+79.55%10945844.89%
GS220527P003075002022-05-24 12:55PM EDT307.503.753.803.95+1.31+53.69%7330743.37%
GS220527P003100002022-05-24 12:49PM EDT310.004.954.655.00+1.90+62.30%18444542.98%
GS220527P003125002022-05-24 12:57PM EDT312.505.975.906.40+2.12+55.06%6720943.93%
GS220527P003150002022-05-24 12:22PM EDT315.007.007.307.70+2.30+48.94%3921342.75%
GS220527P003175002022-05-24 10:50AM EDT317.5011.998.909.60+6.14+104.96%68145.08%
GS220527P003200002022-05-24 1:12PM EDT320.0011.2010.6011.40+4.07+57.08%8316245.48%
GS220527P003225002022-05-23 2:31PM EDT322.508.7012.5013.900.00-10951.42%
GS220527P003250002022-05-24 1:01PM EDT325.0015.0314.7515.80+6.28+71.77%64150.98%
GS220527P003300002022-05-23 9:47AM EDT330.0017.5019.3520.550.00-15550.51%
GS220527P003350002022-05-23 10:43AM EDT335.0020.0724.0525.550.00-3656.79%
GS220527P003400002022-05-19 11:51AM EDT340.0033.3828.9030.500.00-21262.99%
GS220527P003450002022-05-17 9:39AM EDT345.0033.5833.8535.650.00-11071.44%
GS220527P003500002022-05-17 3:35PM EDT350.0036.2238.4541.050.00-13078.71%
GS220527P003550002022-05-20 3:24PM EDT355.0053.4343.7045.750.00-7085.21%
GS220527P003600002022-05-17 12:10PM EDT360.0051.0048.6551.100.00-1195.21%
GS220527P003650002022-05-12 12:04PM EDT365.0066.5553.5556.200.00-10101.90%
GS220527P003700002022-04-28 3:31PM EDT370.0051.6658.5060.950.00-30104.93%
GS220527P003900002022-05-17 11:58AM EDT390.0080.6578.8081.000.00--0133.55%
GS220527P004150002022-04-29 2:52PM EDT415.00106.18103.75106.000.00-10160.50%