Marchés français ouverture 58 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
318,53+5,96 (+1,91 %)
À la clôture : 04:00PM EDT
319,66 +1,13 (+0,35 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230331C002000002023-03-20 9:58AM EDT200.00111.840.000.000.00-100.00%
GS230331C002500002023-03-21 10:11AM EDT250.0068.000.000.000.00-100.00%
GS230331C002600002023-03-21 10:07AM EDT260.0057.000.000.000.00-100.00%
GS230331C002700002023-03-24 3:03PM EDT270.0042.400.000.000.00-800.00%
GS230331C002800002023-03-16 2:38PM EDT280.0036.700.000.000.00--00.00%
GS230331C002825002023-03-24 10:46AM EDT282.5027.350.000.000.00-100.00%
GS230331C002850002023-03-27 12:26PM EDT285.0034.750.000.000.00-100.00%
GS230331C002875002023-03-24 11:07AM EDT287.5023.090.000.000.00-200.00%
GS230331C002900002023-03-24 2:05PM EDT290.0023.000.000.000.00-100.00%
GS230331C002925002023-03-24 11:07AM EDT292.5018.890.000.000.00-300.00%
GS230331C002950002023-03-27 11:49AM EDT295.0025.000.000.000.00-300.00%
GS230331C002975002023-03-24 12:57PM EDT297.5016.800.000.000.00-2700.00%
GS230331C003000002023-03-27 12:25PM EDT300.0020.610.000.000.00-3800.00%
GS230331C003025002023-03-27 1:40PM EDT302.5018.050.000.000.00-100.00%
GS230331C003050002023-03-27 12:51PM EDT305.0015.850.000.000.00-1300.00%
GS230331C003075002023-03-27 1:58PM EDT307.5012.900.000.000.00-2000.00%
GS230331C003100002023-03-27 3:55PM EDT310.0010.700.000.000.00-11900.00%
GS230331C003125002023-03-27 3:31PM EDT312.509.450.000.000.00-15200.00%
GS230331C003150002023-03-27 3:59PM EDT315.006.850.000.000.00-29200.00%
GS230331C003175002023-03-27 3:57PM EDT317.505.250.000.000.00-16600.00%
GS230331C003200002023-03-27 3:59PM EDT320.003.700.000.000.00-70201.56%
GS230331C003225002023-03-27 3:56PM EDT322.502.730.000.000.00-23203.13%
GS230331C003250002023-03-27 3:59PM EDT325.001.700.000.000.00-1,37506.25%
GS230331C003275002023-03-27 3:44PM EDT327.501.200.000.000.00-23606.25%
GS230331C003300002023-03-27 3:59PM EDT330.000.690.000.000.00-1,37606.25%
GS230331C003325002023-03-27 3:43PM EDT332.500.450.000.000.00-317012.50%
GS230331C003350002023-03-27 3:52PM EDT335.000.240.000.000.00-706012.50%
GS230331C003375002023-03-27 3:45PM EDT337.500.110.000.000.00-245012.50%
GS230331C003400002023-03-27 3:45PM EDT340.000.070.000.000.00-717012.50%
GS230331C003425002023-03-27 2:35PM EDT342.500.050.000.000.00-19012.50%
GS230331C003450002023-03-27 3:26PM EDT345.000.030.000.000.00-140012.50%
GS230331C003475002023-03-27 11:45AM EDT347.500.020.000.000.00-24012.50%
GS230331C003500002023-03-27 1:57PM EDT350.000.010.000.000.00-32025.00%
GS230331C003525002023-03-27 12:53PM EDT352.500.020.000.000.00-8025.00%
GS230331C003550002023-03-27 1:57PM EDT355.000.010.000.000.00-52025.00%
GS230331C003575002023-03-24 3:36PM EDT357.500.020.000.000.00-10025.00%
GS230331C003600002023-03-27 10:23AM EDT360.000.010.000.000.00-22025.00%
GS230331C003625002023-03-16 11:39AM EDT362.500.200.000.000.00--025.00%
GS230331C003650002023-03-22 2:43PM EDT365.000.040.000.000.00-20025.00%
GS230331C003675002023-03-24 11:00AM EDT367.500.050.000.000.00-5025.00%
GS230331C003700002023-03-27 10:29AM EDT370.000.020.000.000.00-14025.00%
GS230331C003750002023-03-24 2:57PM EDT375.000.020.000.000.00-1025.00%
GS230331C003800002023-03-27 12:34PM EDT380.000.010.000.000.00-1025.00%
GS230331C003850002023-03-20 3:31PM EDT385.000.010.000.000.00-37050.00%
GS230331C003900002023-03-20 10:07AM EDT390.000.030.000.000.00-20050.00%
GS230331C003950002023-03-22 10:03AM EDT395.000.010.000.000.00-1050.00%
GS230331C004000002023-03-27 9:38AM EDT400.000.010.000.000.00-1050.00%
GS230331C004050002023-03-22 10:07AM EDT405.000.010.000.000.00-2050.00%
GS230331C004100002023-03-21 11:57AM EDT410.000.020.000.000.00-1050.00%
GS230331C004150002023-03-01 11:34AM EDT415.000.090.000.000.00-1050.00%
GS230331C004200002023-03-20 3:03PM EDT420.000.010.000.000.00-1050.00%
GS230331C004300002023-03-01 3:36PM EDT430.000.030.000.000.00-2050.00%
GS230331C004350002023-03-20 3:03PM EDT435.000.010.000.000.00-1050.00%
GS230331C004400002023-02-23 11:31AM EDT440.000.050.000.030.00--20103.13%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS230331P002000002023-03-24 10:19AM EDT200.000.030.000.000.00-2050.00%
GS230331P002100002023-03-17 3:33PM EDT210.000.100.000.000.00-62050.00%
GS230331P002150002023-03-24 9:48AM EDT215.000.060.000.000.00-5050.00%
GS230331P002200002023-03-24 10:30AM EDT220.000.050.000.000.00-2050.00%
GS230331P002225002023-03-24 11:01AM EDT222.500.030.000.000.00-20050.00%
GS230331P002250002023-03-24 1:21PM EDT225.000.030.000.000.00-6050.00%
GS230331P002275002023-03-24 3:20PM EDT227.500.030.000.000.00-10050.00%
GS230331P002300002023-03-27 2:32PM EDT230.000.010.000.000.00-5050.00%
GS230331P002325002023-03-24 2:45PM EDT232.500.020.000.000.00-18050.00%
GS230331P002350002023-03-24 3:36PM EDT235.000.030.000.000.00-13050.00%
GS230331P002375002023-03-24 11:17AM EDT237.500.120.000.000.00-1050.00%
GS230331P002400002023-03-27 10:11AM EDT240.000.020.000.000.00-2050.00%
GS230331P002425002023-03-24 11:10AM EDT242.500.170.000.000.00-16050.00%
GS230331P002450002023-03-27 3:34PM EDT245.000.020.000.000.00-2050.00%
GS230331P002475002023-03-24 12:18PM EDT247.500.140.000.000.00-12050.00%
GS230331P002500002023-03-27 9:33AM EDT250.000.030.000.000.00-13050.00%
GS230331P002525002023-03-27 1:07PM EDT252.500.020.000.000.00-47050.00%
GS230331P002550002023-03-27 3:59PM EDT255.000.030.000.000.00-50050.00%
GS230331P002575002023-03-27 10:36AM EDT257.500.020.000.000.00-26050.00%
GS230331P002600002023-03-27 10:44AM EDT260.000.030.000.000.00-10050.00%
GS230331P002625002023-03-27 9:37AM EDT262.500.060.000.000.00-13050.00%
GS230331P002650002023-03-27 3:34PM EDT265.000.020.000.000.00-43050.00%
GS230331P002675002023-03-27 12:46PM EDT267.500.030.000.000.00-7025.00%
GS230331P002700002023-03-27 3:52PM EDT270.000.040.000.000.00-58025.00%
GS230331P002725002023-03-27 12:24PM EDT272.500.050.000.000.00-2025.00%
GS230331P002750002023-03-27 3:40PM EDT275.000.050.000.000.00-160025.00%
GS230331P002775002023-03-27 3:32PM EDT277.500.060.000.000.00-27025.00%
GS230331P002800002023-03-27 3:56PM EDT280.000.080.000.000.00-383025.00%
GS230331P002825002023-03-27 3:58PM EDT282.500.100.000.000.00-126025.00%
GS230331P002850002023-03-27 3:59PM EDT285.000.120.000.000.00-529025.00%
GS230331P002875002023-03-27 3:02PM EDT287.500.140.000.000.00-123025.00%
GS230331P002900002023-03-27 3:52PM EDT290.000.160.000.000.00-358025.00%
GS230331P002925002023-03-27 3:48PM EDT292.500.220.000.000.00-119012.50%
GS230331P002950002023-03-27 3:52PM EDT295.000.290.000.000.00-99012.50%
GS230331P002975002023-03-27 3:50PM EDT297.500.410.000.000.00-67012.50%
GS230331P003000002023-03-27 3:52PM EDT300.000.540.000.000.00-334012.50%
GS230331P003025002023-03-27 3:59PM EDT302.500.750.000.000.00-48012.50%
GS230331P003050002023-03-27 3:56PM EDT305.000.980.000.000.00-155012.50%
GS230331P003075002023-03-27 3:29PM EDT307.501.170.000.000.00-6706.25%
GS230331P003100002023-03-27 3:59PM EDT310.001.700.000.000.00-41506.25%
GS230331P003125002023-03-27 3:41PM EDT312.502.210.000.000.00-23703.13%
GS230331P003150002023-03-27 3:59PM EDT315.003.000.000.000.00-27003.13%
GS230331P003175002023-03-27 3:59PM EDT317.503.850.000.000.00-18100.78%
GS230331P003200002023-03-27 3:59PM EDT320.004.990.000.000.00-65900.00%
GS230331P003225002023-03-27 3:23PM EDT322.505.900.000.000.00-7100.00%
GS230331P003250002023-03-27 3:52PM EDT325.007.700.000.000.00-5200.00%
GS230331P003275002023-03-27 2:53PM EDT327.508.900.000.000.00-4000.00%
GS230331P003300002023-03-27 11:59AM EDT330.0011.450.000.000.00-4200.00%
GS230331P003325002023-03-27 9:37AM EDT332.5013.950.000.000.00-500.00%
GS230331P003350002023-03-27 12:29PM EDT335.0015.770.000.000.00-1300.00%
GS230331P003375002023-03-20 11:52AM EDT337.5026.480.000.000.00-200.00%
GS230331P003400002023-03-27 12:29PM EDT340.0020.620.000.000.00-300.00%
GS230331P003425002023-03-21 11:34AM EDT342.5022.780.000.000.00-200.00%
GS230331P003450002023-03-27 11:17AM EDT345.0026.950.000.000.00-100.00%
GS230331P003475002023-03-20 3:57PM EDT347.5037.700.000.000.00-200.00%
GS230331P003500002023-03-27 3:49PM EDT350.0031.130.000.000.00-300.00%
GS230331P003550002023-03-23 2:28PM EDT355.0040.200.000.000.00-100.00%
GS230331P003600002023-03-22 3:01PM EDT360.0038.900.000.000.00-3300.00%
GS230331P003650002023-03-21 11:29AM EDT365.0045.360.000.000.00-200.00%
GS230331P003700002023-03-27 10:08AM EDT370.0052.000.000.000.00-800.00%
GS230331P003750002023-03-09 1:06PM EDT375.0025.500.000.000.00-400.00%
GS230331P003900002023-02-23 11:18AM EDT390.0028.5676.5579.000.00--0197.61%
GS230331P003950002023-02-09 1:17PM EDT395.0025.5166.2070.650.00--00.00%
GS230331P004000002023-03-01 4:30PM EDT400.0052.950.000.000.00-14800.00%
GS230331P004450002023-02-17 1:54PM EDT445.0079.41139.05144.300.00-40367.38%
GS230331P004500002023-03-01 4:16PM EDT450.00104.700.000.000.00-13000.00%
GS230331P004600002023-02-17 2:25PM EDT460.0093.80153.85159.500.00-80387.26%