La bourse ferme dans 5 h 3 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
353,82+2,14 (+0,61 %)
À la clôture : 04:00PM EDT
350,50 -3,32 (-0,94 %)
Avant Bourse : 06:24AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220819C001450002022-07-18 10:17AM EDT145.00158.650.000.000.00-100.00%
GS220819C001500002022-07-14 10:33AM EDT150.00131.93202.85204.950.00-12272.66%
GS220819C002000002022-07-18 12:57PM EDT200.0099.620.000.000.00-200.00%
GS220819C002050002022-06-17 10:21AM EDT205.0077.0094.6097.750.00-110.00%
GS220819C002150002022-07-07 2:46PM EDT215.0084.12119.25120.550.00--50.00%
GS220819C002200002022-08-01 3:57PM EDT220.00112.690.000.000.00-100.00%
GS220819C002250002022-07-12 10:25AM EDT225.0073.12125.40128.950.00-55158.98%
GS220819C002350002022-07-19 12:05PM EDT235.0082.100.000.000.00-8000.00%
GS220819C002400002022-08-12 12:18PM EDT240.00112.520.000.000.00-300.00%
GS220819C002450002022-07-25 9:50AM EDT245.0081.280.000.000.00-100.00%
GS220819C002500002022-08-05 9:30AM EDT250.0080.780.000.000.00-100.00%
GS220819C002550002022-07-14 11:15AM EDT255.0030.0098.1099.950.00-12126.17%
GS220819C002600002022-08-12 11:30AM EDT260.0092.320.000.000.00-1000.00%
GS220819C002650002022-07-14 11:15AM EDT265.0022.5087.6590.250.00-12106.25%
GS220819C002700002022-07-27 3:28PM EDT270.0056.190.000.000.00-500.00%
GS220819C002750002022-07-29 9:40AM EDT275.0056.600.000.000.00-400.00%
GS220819C002775002022-07-18 9:49AM EDT277.5031.950.000.000.00-200.00%
GS220819C002800002022-08-10 3:36PM EDT280.0068.550.000.000.00-200.00%
GS220819C002825002022-07-21 1:31PM EDT282.5044.350.000.000.00-300.00%
GS220819C002850002022-08-03 11:29AM EDT285.0048.200.000.000.00-300.00%
GS220819C002875002022-07-29 2:51PM EDT287.5047.750.000.000.00-200.00%
GS220819C002900002022-08-12 12:13PM EDT290.0062.660.000.000.00-1200.00%
GS220819C002925002022-07-21 12:12PM EDT292.5035.650.000.000.00-100.00%
GS220819C002950002022-08-12 10:36AM EDT295.0056.490.000.000.00-100.00%
GS220819C002975002022-07-25 3:14PM EDT297.5028.940.000.000.00-200.00%
GS220819C003000002022-08-12 3:26PM EDT300.0054.200.000.000.00-700.00%
GS220819C003025002022-08-08 11:39AM EDT302.5034.310.000.000.00-100.00%
GS220819C003050002022-08-12 2:59PM EDT305.0048.700.000.000.00-5100.00%
GS220819C003075002022-08-12 12:54PM EDT307.5045.500.000.000.00-1100.00%
GS220819C003100002022-08-12 12:58PM EDT310.0043.080.000.000.00-600.00%
GS220819C003125002022-08-12 3:14PM EDT312.5041.780.000.000.00-100.00%
GS220819C003150002022-08-12 2:32PM EDT315.0038.700.000.000.00-2500.00%
GS220819C003175002022-08-12 3:54PM EDT317.5036.670.000.000.00-4100.00%
GS220819C003200002022-08-12 3:31PM EDT320.0034.500.000.000.00-13900.00%
GS220819C003225002022-08-12 3:31PM EDT322.5031.800.000.000.00-1600.00%
GS220819C003250002022-08-12 3:39PM EDT325.0029.300.000.000.00-1600.00%
GS220819C003275002022-08-12 11:53AM EDT327.5024.740.000.000.00-200.00%
GS220819C003300002022-08-12 3:40PM EDT330.0024.290.000.000.00-25000.00%
GS220819C003325002022-08-12 3:38PM EDT332.5021.770.000.000.00-300.00%
GS220819C003350002022-08-12 3:13PM EDT335.0019.710.000.000.00-8300.00%
GS220819C003375002022-08-12 3:43PM EDT337.5017.540.000.000.00-300.00%
GS220819C003400002022-08-12 3:54PM EDT340.0014.910.000.000.00-10700.00%
GS220819C003425002022-08-12 12:12PM EDT342.5011.300.000.000.00-1700.00%
GS220819C003450002022-08-12 3:59PM EDT345.0010.680.000.000.00-8000.00%
GS220819C003475002022-08-12 3:57PM EDT347.508.780.000.000.00-2700.00%
GS220819C003500002022-08-12 3:59PM EDT350.006.820.000.000.00-54000.00%
GS220819C003525002022-08-12 3:45PM EDT352.505.100.000.000.00-11600.00%
GS220819C003550002022-08-12 3:59PM EDT355.003.650.000.000.00-55500.78%
GS220819C003575002022-08-12 3:59PM EDT357.502.500.000.000.00-10103.13%
GS220819C003600002022-08-12 3:57PM EDT360.001.690.000.000.00-93003.13%
GS220819C003625002022-08-12 3:56PM EDT362.501.030.000.000.00--06.25%
GS220819C003650002022-08-12 3:57PM EDT365.000.600.000.000.00-1,26006.25%
GS220819C003675002022-08-12 3:47PM EDT367.500.310.000.000.00--06.25%
GS220819C003700002022-08-12 3:16PM EDT370.000.160.000.000.00-37006.25%
GS220819C003725002022-08-12 2:43PM EDT372.500.110.000.000.00--012.50%
GS220819C003750002022-08-12 11:57AM EDT375.000.100.000.000.00-27012.50%
GS220819C003775002022-08-12 9:44AM EDT377.500.220.000.000.00--012.50%
GS220819C003800002022-08-12 3:30PM EDT380.000.030.000.000.00-6012.50%
GS220819C003850002022-08-11 3:17PM EDT385.000.030.000.000.00-2012.50%
GS220819C003900002022-08-03 3:34PM EDT390.000.060.000.000.00-1012.50%
GS220819C004000002022-07-29 10:25AM EDT400.000.090.000.000.00-5025.00%
GS220819C004200002022-08-05 11:49AM EDT420.000.070.000.000.00-1025.00%
GS220819C004250002022-07-13 11:43AM EDT425.000.060.000.140.00-61064.06%
GS220819C004400002022-07-18 10:58AM EDT440.000.030.000.000.00--050.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS220819P001450002022-07-28 1:34PM EDT145.000.010.000.000.00-1050.00%
GS220819P001500002022-07-15 10:05AM EDT150.000.060.000.080.00-1015254.69%
GS220819P001550002022-06-22 3:17PM EDT155.000.270.000.170.00--1264.84%
GS220819P001600002022-07-28 9:30AM EDT160.000.010.000.000.00-15050.00%
GS220819P001650002022-07-18 12:32PM EDT165.000.050.000.000.00--050.00%
GS220819P001700002022-07-14 2:46PM EDT170.000.200.000.080.00-418219.53%
GS220819P001750002022-08-04 1:50PM EDT175.000.020.000.000.00-53050.00%
GS220819P001800002022-07-21 11:03AM EDT180.000.050.000.000.00-20050.00%
GS220819P001850002022-07-26 2:23PM EDT185.000.040.000.000.00-1050.00%
GS220819P001900002022-08-11 12:54PM EDT190.000.010.000.000.00-30050.00%
GS220819P001950002022-08-02 3:42PM EDT195.000.030.000.000.00-7050.00%
GS220819P002000002022-08-12 11:29AM EDT200.000.010.000.000.00-18050.00%
GS220819P002050002022-08-12 12:49PM EDT205.000.010.000.000.00-97050.00%
GS220819P002100002022-08-09 9:45AM EDT210.000.010.000.000.00-10050.00%
GS220819P002150002022-08-12 12:41PM EDT215.000.010.000.000.00-25050.00%
GS220819P002200002022-08-12 2:54PM EDT220.000.010.000.000.00-1050.00%
GS220819P002250002022-08-09 2:47PM EDT225.000.020.000.000.00-24050.00%
GS220819P002300002022-08-12 3:27PM EDT230.000.010.000.000.00-3050.00%
GS220819P002350002022-08-12 3:03PM EDT235.000.010.000.000.00-5050.00%
GS220819P002400002022-08-12 10:37AM EDT240.000.020.000.000.00-1050.00%
GS220819P002450002022-08-12 9:33AM EDT245.000.130.000.000.00-2050.00%
GS220819P002500002022-08-12 12:34PM EDT250.000.010.000.000.00-38050.00%
GS220819P002550002022-08-12 3:47PM EDT255.000.020.000.000.00-116050.00%
GS220819P002600002022-08-12 3:47PM EDT260.000.020.000.000.00-101050.00%
GS220819P002650002022-08-11 11:41AM EDT265.000.040.000.000.00-36050.00%
GS220819P002700002022-08-12 10:47AM EDT270.000.030.000.000.00-2050.00%
GS220819P002725002022-08-12 10:47AM EDT272.500.030.000.000.00-2050.00%
GS220819P002750002022-08-12 12:10PM EDT275.000.010.000.000.00-8050.00%
GS220819P002775002022-08-09 2:44PM EDT277.500.110.000.000.00-40050.00%
GS220819P002800002022-08-12 12:06PM EDT280.000.020.000.000.00-3050.00%
GS220819P002825002022-08-04 12:47PM EDT282.500.270.000.000.00-20050.00%
GS220819P002850002022-08-12 2:29PM EDT285.000.020.000.000.00-22050.00%
GS220819P002875002022-08-12 10:51AM EDT287.500.030.000.000.00-15050.00%
GS220819P002900002022-08-12 12:34PM EDT290.000.020.000.000.00-9025.00%
GS220819P002925002022-08-12 2:09PM EDT292.500.030.000.000.00-8025.00%
GS220819P002950002022-08-12 3:15PM EDT295.000.020.000.000.00-36025.00%
GS220819P002975002022-08-12 11:50AM EDT297.500.060.000.000.00-17025.00%
GS220819P003000002022-08-12 3:38PM EDT300.000.030.000.000.00-13025.00%
GS220819P003025002022-08-12 11:57AM EDT302.500.050.000.000.00-3025.00%
GS220819P003050002022-08-12 3:11PM EDT305.000.040.000.000.00-32025.00%
GS220819P003075002022-08-12 2:27PM EDT307.500.050.000.000.00-9025.00%
GS220819P003100002022-08-12 3:59PM EDT310.000.030.000.000.00-11025.00%
GS220819P003125002022-08-12 2:27PM EDT312.500.070.000.000.00-13025.00%
GS220819P003150002022-08-12 2:44PM EDT315.000.040.000.000.00-38025.00%
GS220819P003175002022-08-12 11:41AM EDT317.500.090.000.000.00-14025.00%
GS220819P003200002022-08-12 3:23PM EDT320.000.050.000.000.00-79025.00%
GS220819P003225002022-08-12 3:09PM EDT322.500.080.000.000.00-24012.50%
GS220819P003250002022-08-12 2:25PM EDT325.000.100.000.000.00-31012.50%
GS220819P003275002022-08-12 1:21PM EDT327.500.140.000.000.00-321012.50%
GS220819P003300002022-08-12 3:49PM EDT330.000.150.000.000.00-450012.50%
GS220819P003325002022-08-12 3:48PM EDT332.500.240.000.000.00-159012.50%
GS220819P003350002022-08-12 3:30PM EDT335.000.310.000.000.00-176012.50%
GS220819P003375002022-08-12 3:55PM EDT337.500.490.000.000.00-153012.50%
GS220819P003400002022-08-12 3:39PM EDT340.000.660.000.000.00-36206.25%
GS220819P003425002022-08-12 3:59PM EDT342.500.960.000.000.00-11006.25%
GS220819P003450002022-08-12 3:59PM EDT345.001.330.000.000.00-55706.25%
GS220819P003475002022-08-12 2:57PM EDT347.501.940.000.000.00-22803.13%
GS220819P003500002022-08-12 3:59PM EDT350.002.510.000.000.00-2,80003.13%
GS220819P003525002022-08-12 3:55PM EDT352.503.200.000.000.00--00.78%
GS220819P003550002022-08-12 3:43PM EDT355.004.200.000.000.00-9200.00%
GS220819P003575002022-08-12 3:11PM EDT357.505.730.000.000.00--00.00%
GS220819P003600002022-08-12 3:55PM EDT360.007.250.000.000.00-2800.00%
GS220819P003625002022-08-11 3:58PM EDT362.5011.600.000.000.00--00.00%
GS220819P003650002022-08-12 12:41PM EDT365.0012.610.000.000.00-1000.00%
GS220819P003675002022-08-11 12:40PM EDT367.5014.950.000.000.00--00.00%
GS220819P003700002022-08-11 2:35PM EDT370.0016.920.000.000.00--00.00%
GS220819P003750002022-08-11 2:11PM EDT375.0021.370.000.000.00-100.00%
GS220819P003800002022-08-02 10:15AM EDT380.0052.020.000.000.00-200.00%
GS220819P004000002022-07-29 10:25AM EDT400.0066.560.000.000.00-1000.00%
GS220819P004100002022-07-22 9:52AM EDT410.0085.400.000.000.00-100.00%
GS220819P004400002022-08-10 11:30AM EDT440.0092.140.000.000.00---0.00%