La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
347,58+6,04 (+1,77 %)
À partir de 12:57PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS231201C002000002023-10-18 1:58PM EST200.00103.95138.30140.300.00--30.00%
GS231201C002100002023-10-17 8:39AM EST210.00104.450.000.000.00--10.00%
GS231201C002400002023-11-28 3:36PM EST240.0097.46106.10107.650.00-154278.91%
GS231201C002650002023-11-28 3:36PM EST265.0072.4680.8083.200.00-150285.74%
GS231201C002850002023-11-02 8:32AM EST285.0026.8061.3562.700.00-10169.92%
GS231201C002900002023-11-01 9:38AM EST290.0020.7556.0057.750.00-20164.45%
GS231201C002950002023-11-28 3:37PM EST295.0042.4751.2552.850.00-154162.11%
GS231201C003000002023-11-30 1:19PM EST300.0041.6946.1047.550.00-240.00%
GS231201C003025002023-11-24 9:41AM EST302.5037.1243.9545.100.00-100101.56%
GS231201C003050002023-11-28 2:09PM EST305.0032.1541.6542.750.00-6400124.22%
GS231201C003075002023-11-28 1:45PM EST307.5029.0039.2040.350.00-350126.76%
GS231201C003100002023-11-30 1:52PM EST310.0031.0036.6037.550.00-22200.00%
GS231201C003125002023-11-21 1:01PM EST312.5023.0033.7035.200.00-2098.83%
GS231201C003150002023-11-30 2:02PM EST315.0026.4831.8532.450.00-30350.00%
GS231201C003175002023-11-28 1:45PM EST317.5018.7028.9529.900.00-3500.00%
GS231201C003200002023-11-28 3:44PM EST320.0018.3026.3528.000.00-2,822099.90%
GS231201C003225002023-11-28 1:45PM EST322.5013.9024.4024.900.00-3100.00%
GS231201C003250002023-11-29 12:20PM EST325.0014.6621.7022.750.00-181871.00%
GS231201C003275002023-11-29 11:53AM EST327.5015.1919.3019.90+3.69+32.09%110.00%
GS231201C003300002023-11-29 3:39PM EST330.0012.6916.6517.40+2.04+19.15%1100.00%
GS231201C003325002023-12-01 10:09AM EST332.5010.8914.3514.80+1.93+21.54%1130.00%
GS231201C003350002023-12-01 11:27AM EST335.009.0011.8012.35+2.90+47.54%211400.00%
GS231201C003375002023-12-01 12:32PM EST337.509.509.409.85+5.40+131.71%292690.00%
GS231201C003400002023-12-01 12:36PM EST340.007.406.907.30+4.91+197.19%2521,4140.00%
GS231201C003425002023-12-01 12:42PM EST342.504.454.455.00+3.28+280.34%1,1261,2290.00%
GS231201C003450002023-12-01 12:40PM EST345.002.192.052.37+1.71+356.25%1,6511,3550.00%
GS231201C003475002023-12-01 12:39PM EST347.500.560.440.57+0.39+229.41%8678127.33%
GS231201C003500002023-12-01 12:42PM EST350.000.040.030.05-0.01-20.00%2401,0058.99%
GS231201C003525002023-12-01 12:17PM EST352.500.010.000.02-0.03-75.00%917813.28%
GS231201C003550002023-12-01 12:17PM EST355.000.010.000.020.00-2419918.75%
GS231201C003575002023-11-30 10:43AM EST357.500.010.000.020.00-11324.22%
GS231201C003600002023-11-29 1:20PM EST360.000.020.000.020.00-75629.30%
GS231201C003625002023-11-30 10:03AM EST362.500.030.000.010.00-11331.25%
GS231201C003650002023-12-01 11:50AM EST365.000.070.000.02+0.05+250.00%102739.06%
GS231201C003700002023-11-24 10:51AM EST370.000.030.000.010.00-12344.53%
GS231201C003800002023-11-20 11:14AM EST380.000.040.000.010.00-165157.81%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS231201P002000002023-11-27 11:07AM EST200.000.030.000.020.00-59334.38%
GS231201P002200002023-11-28 11:10AM EST220.000.030.000.020.00-1020281.25%
GS231201P002250002023-11-01 9:26AM EST225.000.050.000.000.00-49100.00%
GS231201P002300002023-11-02 11:33AM EST230.000.050.000.020.00-11256.25%
GS231201P002350002023-11-07 9:41AM EST235.000.010.000.020.00-10092243.75%
GS231201P002400002023-11-20 9:46AM EST240.000.010.000.020.00-318231.25%
GS231201P002450002023-11-02 2:48PM EST245.000.090.000.020.00--2218.75%
GS231201P002500002023-11-21 12:47PM EST250.000.020.000.020.00-1044206.25%
GS231201P002550002023-11-17 10:23AM EST255.000.020.000.020.00-5046193.75%
GS231201P002600002023-11-28 2:14PM EST260.000.010.000.020.00-149184.38%
GS231201P002650002023-11-09 1:46PM EST265.000.100.000.020.00-1034171.88%
GS231201P002700002023-11-27 2:49PM EST270.000.050.000.020.00-2056160.94%
GS231201P002750002023-11-29 9:52AM EST275.000.010.000.020.00-475150.00%
GS231201P002800002023-11-27 12:14PM EST280.000.010.000.020.00-561140.63%
GS231201P002850002023-11-29 12:41PM EST285.000.010.000.020.00-637128.13%
GS231201P002900002023-11-30 10:13AM EST290.000.010.000.020.00-1191118.75%
GS231201P002950002023-11-30 1:41PM EST295.000.010.000.020.00-177107.81%
GS231201P002975002023-11-20 9:50AM EST297.500.080.000.020.00-35103.13%
GS231201P003000002023-11-30 1:41PM EST300.000.010.000.020.00-19698.44%
GS231201P003025002023-11-30 9:32AM EST302.500.020.000.020.00-4493.75%
GS231201P003050002023-11-30 1:42PM EST305.000.010.000.020.00-58687.50%
GS231201P003075002023-11-28 11:26AM EST307.500.040.000.020.00-214182.81%
GS231201P003100002023-11-30 1:42PM EST310.000.010.000.010.00-5518071.88%
GS231201P003125002023-11-30 3:53PM EST312.500.010.000.020.00-158673.44%
GS231201P003150002023-11-30 3:54PM EST315.000.020.000.010.00-2129762.50%
GS231201P003175002023-11-30 2:39PM EST317.500.010.000.02-0.01-50.00%159362.50%
GS231201P003200002023-12-01 10:13AM EST320.000.010.000.02-0.01-50.00%754357.81%
GS231201P003225002023-12-01 12:24PM EST322.500.010.000.02-0.02-66.67%3013853.13%
GS231201P003250002023-11-30 2:27PM EST325.000.010.010.02-0.03-75.00%2156050.00%
GS231201P003275002023-12-01 10:17AM EST327.500.010.010.02-0.03-75.00%3361546.88%
GS231201P003300002023-12-01 12:24PM EST330.000.010.000.02-0.05-83.33%2776041.41%
GS231201P003325002023-12-01 12:09PM EST332.500.010.010.02-0.07-87.50%2551235.94%
GS231201P003350002023-12-01 11:29AM EST335.000.020.010.02-0.13-86.67%6538430.47%
GS231201P003375002023-12-01 12:16PM EST337.500.010.000.02-0.37-97.37%14940625.00%
GS231201P003400002023-12-01 12:33PM EST340.000.010.000.03-0.93-98.94%30638520.90%
GS231201P003425002023-12-01 12:41PM EST342.500.020.010.04-2.45-99.19%12112215.63%
GS231201P003450002023-12-01 12:35PM EST345.000.110.090.14-3.84-97.22%814512.40%
GS231201P003475002023-12-01 12:34PM EST347.500.870.810.95-2.83-76.49%275013.60%
GS231201P003500002023-11-30 1:44PM EST350.008.472.503.100.00-424022.02%
GS231201P003525002023-11-29 1:00PM EST352.5011.605.155.600.00-1132.37%
GS231201P003550002023-11-28 1:02PM EST355.0022.257.658.150.00-1142.73%
GS231201P003600002023-11-15 10:59AM EST360.0025.0012.4013.150.00--359.77%
GS231201P003650002023-10-18 12:12PM EST365.0061.8027.3028.800.00--2242.31%
GS231201P003700002023-11-10 3:44PM EST370.0046.0021.9523.500.00-1173.44%
GS231201P003750002023-10-18 11:07AM EST375.0073.0037.4038.900.00--1288.60%
GS231201P003800002023-11-30 2:47PM EST380.0038.8032.5533.150.00-300104.30%
GS231201P003850002023-10-17 9:15AM EST385.0075.450.000.000.00--10.00%
GS231201P003900002023-11-17 3:34PM EST390.0053.4042.5543.200.00-10129.10%
GS231201P004000002023-11-21 10:24AM EST400.0065.8652.5554.100.00--0173.93%
GS231201P004300002023-11-21 11:52AM EST430.0095.8681.7083.650.00--0193.36%
GS231201P004600002023-11-21 10:24AM EST460.00125.79112.10113.700.00--0267.77%