La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
359,14+1,06 (+0,30 %)
À la clôture : 04:00PM EST
359,00 -0,14 (-0,04 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221216C001850002022-08-30 1:16PM EST185.00147.70110.45112.350.00-2500.00%
GS221216C001900002022-06-24 8:41AM EST190.00105.97133.85136.150.00-110.00%
GS221216C001950002022-07-06 10:34AM EST195.0098.95138.60139.950.00--10.00%
GS221216C002000002022-11-29 3:37PM EST200.00182.63157.60160.750.00-50148.44%
GS221216C002050002022-11-29 3:38PM EST205.00177.93152.80155.550.00-340142.19%
GS221216C002100002022-11-29 3:38PM EST210.00172.98147.80150.650.00-90149.41%
GS221216C002150002022-11-29 3:38PM EST215.00167.88142.85146.450.00-100180.57%
GS221216C002200002022-11-29 3:38PM EST220.00162.91138.00140.700.00-200153.13%
GS221216C002250002022-11-29 2:42PM EST225.00157.15133.10135.000.00-350181.15%
GS221216C002300002022-06-08 11:33AM EST230.0091.5071.9573.400.00--10.00%
GS221216C002350002022-09-26 2:43PM EST235.0065.30100.95102.400.00--40.00%
GS221216C002400002022-11-29 2:42PM EST240.00142.15117.80121.550.00-350147.07%
GS221216C002450002022-10-05 10:10AM EST245.0063.70108.40110.050.00-140.00%
GS221216C002500002022-11-29 2:38PM EST250.00132.25107.70111.650.00-4501133.98%
GS221216C002550002022-11-29 2:42PM EST255.00127.10103.05106.900.00-350137.84%
GS221216C002600002022-11-29 2:38PM EST260.00122.8597.95100.900.00-4500110.06%
GS221216C002650002022-11-29 2:38PM EST265.00116.9092.9595.150.00-4500129.20%
GS221216C002700002022-11-29 2:38PM EST270.00112.8587.8090.850.00-475092.77%
GS221216C002750002022-11-29 2:52PM EST275.00108.2082.7085.250.00-900118.21%
GS221216C002800002022-11-29 2:38PM EST280.00102.6078.5580.250.00-460086.43%
GS221216C002850002022-11-30 2:46PM EST285.0098.1073.5575.200.00-3279.88%
GS221216C002900002022-11-29 2:38PM EST290.0092.6568.7070.050.00-1,350074.61%
GS221216C002950002022-11-29 2:38PM EST295.0087.5563.5565.200.00-450069.43%
GS221216C003000002022-11-30 2:03PM EST300.0083.1558.6560.150.00-21065.33%
GS221216C003050002022-11-30 9:45AM EST305.0075.7053.5555.050.00-2055.86%
GS221216C003100002022-11-30 9:30AM EST310.0072.3849.0050.250.00-1061.47%
GS221216C003150002022-11-29 2:38PM EST315.0066.9044.0045.100.00-450054.15%
GS221216C003200002022-12-01 9:38AM EST320.0040.4039.0040.100.00-400058.59%
GS221216C003250002022-12-09 9:34AM EST325.0034.2634.1535.20-20.19-37.08%8553.76%
GS221216C003300002022-12-09 12:21PM EST330.0031.4929.6030.15-5.01-13.73%2153146.88%
GS221216C003350002022-12-09 12:21PM EST335.0026.6924.8025.55-23.47-46.79%21044.75%
GS221216C003400002022-12-09 9:33AM EST340.0019.5520.2520.85-0.45-2.25%61340.53%
GS221216C003450002022-12-09 3:16PM EST345.0017.7416.0016.65+2.59+17.10%188738.93%
GS221216C003500002022-12-09 3:58PM EST350.0012.2512.2012.55+0.75+6.52%42036.04%
GS221216C003550002022-12-09 3:44PM EST355.009.118.759.10+0.98+12.05%8524534.63%
GS221216C003575002022-12-09 11:53AM EST357.508.817.307.55+1.98+28.99%437633.84%
GS221216C003600002022-12-09 3:58PM EST360.006.005.956.20+0.25+4.35%2672,94533.33%
GS221216C003625002022-12-09 3:58PM EST362.504.854.705.00+0.40+8.99%8916632.83%
GS221216C003650002022-12-09 3:58PM EST365.003.803.703.95+0.13+3.54%237032.30%
GS221216C003675002022-12-09 3:54PM EST367.503.002.843.05+0.59+24.48%5914131.78%
GS221216C003700002022-12-09 3:54PM EST370.002.192.162.33+0.04+1.86%1751,15931.45%
GS221216C003725002022-12-09 3:58PM EST372.501.651.571.72+0.10+6.45%17662630.97%
GS221216C003750002022-12-09 3:52PM EST375.001.171.151.26+0.02+1.74%1541,08430.70%
GS221216C003775002022-12-09 3:52PM EST377.500.840.810.91+0.08+10.53%12712930.52%
GS221216C003800002022-12-09 3:54PM EST380.000.610.560.64+0.07+12.96%391030.30%
GS221216C003825002022-12-09 3:27PM EST382.500.500.390.46+0.10+25.00%37030.40%
GS221216C003850002022-12-09 3:04PM EST385.000.380.270.33+0.05+15.15%382,06430.57%
GS221216C003875002022-12-09 3:13PM EST387.500.270.200.25+0.07+35.00%2722231.10%
GS221216C003900002022-12-09 3:52PM EST390.000.150.140.18+0.01+7.14%1231,33931.35%
GS221216C003925002022-12-09 1:33PM EST392.500.150.110.14+0.03+25.00%640432.03%
GS221216C003950002022-12-09 2:48PM EST395.000.110.080.11+0.01+10.00%20032.72%
GS221216C003975002022-12-09 3:54PM EST397.500.080.060.090.00-1222433.59%
GS221216C004000002022-12-09 1:28PM EST400.000.060.060.070.00-141,29734.18%
GS221216C004050002022-12-09 1:29PM EST405.000.050.000.06+0.01+25.00%3457636.82%
GS221216C004100002022-12-09 3:13PM EST410.000.030.020.04+0.01+50.00%5038.28%
GS221216C004150002022-12-08 12:19PM EST415.000.040.000.040.00-630541.21%
GS221216C004200002022-12-09 12:45PM EST420.000.020.000.03-0.01-33.33%542042.97%
GS221216C004250002022-12-09 12:45PM EST425.000.020.000.010.00-421441.41%
GS221216C004300002022-12-05 2:44PM EST430.000.020.000.030.00-6048.44%
GS221216C004350002022-11-29 11:02AM EST435.000.050.000.030.00-1411051.17%
GS221216C004400002022-12-05 11:27AM EST440.000.020.000.020.00-16951.95%
GS221216C004450002022-11-25 11:35AM EST445.000.040.000.020.00-33351.56%
GS221216C004500002022-11-25 10:20AM EST450.000.040.000.020.00-104253.91%
GS221216C004550002022-11-25 11:09AM EST455.000.010.000.070.00-3062.89%
GS221216C004600002022-11-28 1:32PM EST460.000.020.000.070.00-21565.23%
GS221216C004700002022-11-17 1:13PM EST470.000.020.000.070.00-4670.31%
GS221216C004800002022-11-23 3:52PM EST480.000.030.000.010.00-15364.06%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS221216P001450002022-11-14 12:04PM EST145.000.010.000.080.00-81,867226.56%
GS221216P001500002022-11-21 11:30AM EST150.000.010.000.050.00-441,082209.38%
GS221216P001550002022-12-07 1:42PM EST155.000.010.000.010.00-12612178.13%
GS221216P001600002022-11-25 11:17AM EST160.000.010.000.130.00-4312213.28%
GS221216P001650002022-11-28 10:59AM EST165.000.010.000.130.00-1291205.47%
GS221216P001700002022-11-17 3:33PM EST170.000.020.000.050.00-9281181.25%
GS221216P001750002022-12-07 1:53PM EST175.000.010.000.080.00-177182.03%
GS221216P001800002022-11-15 2:46PM EST180.000.030.000.080.00-50579175.00%
GS221216P001850002022-11-14 9:45AM EST185.000.030.000.080.00-60168.75%
GS221216P001900002022-11-07 12:44PM EST190.000.040.000.070.00-198160.16%
GS221216P001950002022-11-17 2:32PM EST195.000.020.000.100.00-2112159.38%
GS221216P002000002022-11-14 1:50PM EST200.000.030.000.100.00-3210153.13%
GS221216P002050002022-12-01 11:27AM EST205.000.010.000.010.00-45158121.88%
GS221216P002100002022-12-02 1:10PM EST210.000.010.000.100.00-10141.41%
GS221216P002150002022-12-07 3:02PM EST215.000.010.000.010.00-101300112.50%
GS221216P002200002022-11-29 9:54AM EST220.000.020.000.130.00-18654133.59%
GS221216P002250002022-11-30 9:33AM EST225.000.010.000.080.00-1123121.88%
GS221216P002300002022-11-28 12:33PM EST230.000.020.000.080.00-19103116.41%
GS221216P002350002022-12-07 1:53PM EST235.000.010.000.020.00-2098.44%
GS221216P002400002022-12-09 11:26AM EST240.000.010.010.020.00-601,20196.88%
GS221216P002450002022-12-01 11:34AM EST245.000.020.000.120.00-7209105.47%
GS221216P002500002022-12-07 1:35PM EST250.000.030.010.030.00-169289.84%
GS221216P002550002022-11-28 3:59PM EST255.000.050.000.090.00-1663192.58%
GS221216P002600002022-12-06 2:17PM EST260.000.020.000.020.00-172,36976.56%
GS221216P002650002022-12-06 2:18PM EST265.000.020.000.030.00-1032975.00%
GS221216P002700002022-12-06 2:33PM EST270.000.030.000.030.00-1034970.31%
GS221216P002750002022-12-08 1:27PM EST275.000.020.010.020.00-21670766.41%
GS221216P002800002022-12-09 2:50PM EST280.000.030.000.08-0.01-25.00%3068.36%
GS221216P002850002022-12-08 11:29AM EST285.000.050.020.040.00-349762.11%
GS221216P002900002022-12-09 2:50PM EST290.000.030.020.05-0.02-40.00%1686258.59%
GS221216P002950002022-12-09 11:42AM EST295.000.050.020.06-0.06-54.55%1532155.27%
GS221216P003000002022-12-09 2:40PM EST300.000.050.040.07-0.04-44.44%399852.93%
GS221216P003050002022-12-09 10:37AM EST305.000.080.060.09-0.03-27.27%270450.39%
GS221216P003100002022-12-09 3:45PM EST310.000.080.080.10-0.08-50.00%21,30447.75%
GS221216P003150002022-12-09 1:09PM EST315.000.120.110.13-0.08-40.00%346244.82%
GS221216P003200002022-12-09 3:44PM EST320.000.160.150.18-0.14-46.67%611,64442.19%
GS221216P003250002022-12-09 3:59PM EST325.000.260.240.28-0.15-36.59%471,71840.33%
GS221216P003300002022-12-09 3:34PM EST330.000.350.380.44-0.25-41.67%861,10038.53%
GS221216P003350002022-12-09 3:36PM EST335.000.560.630.71-0.40-41.67%5563336.94%
GS221216P003400002022-12-09 3:36PM EST340.000.941.051.14-0.54-36.49%1281,30535.44%
GS221216P003450002022-12-09 3:57PM EST345.001.801.701.85-0.53-22.75%15351034.28%
GS221216P003500002022-12-09 3:59PM EST350.002.942.752.94-0.81-21.60%1902,48433.26%
GS221216P003550002022-12-09 3:58PM EST355.004.454.254.55-0.94-17.44%3153,22132.49%
GS221216P003575002022-12-09 3:58PM EST357.505.555.305.50-0.90-13.95%168031.76%
GS221216P003600002022-12-09 3:58PM EST360.006.556.456.65-1.00-13.25%4282,99131.26%
GS221216P003625002022-12-09 3:37PM EST362.507.207.708.00-2.12-22.75%5189830.98%
GS221216P003650002022-12-09 3:39PM EST365.008.789.209.50-1.72-16.38%3382530.65%
GS221216P003675002022-12-09 1:55PM EST367.5010.0010.7511.20-2.62-20.76%13030.57%
GS221216P003700002022-12-09 3:59PM EST370.0012.7912.5512.90-2.24-14.90%3685429.60%
GS221216P003725002022-12-09 3:56PM EST372.5014.3014.3015.05-2.25-13.60%225730.76%
GS221216P003750002022-12-09 2:40PM EST375.0015.5316.4017.20-3.16-16.91%1595031.36%
GS221216P003775002022-12-09 3:40PM EST377.5018.1918.6019.50-2.43-11.78%421032.69%
GS221216P003800002022-12-09 3:52PM EST380.0021.3020.9021.60-2.22-9.44%312,42331.47%
GS221216P003825002022-12-09 3:40PM EST382.5022.7423.0024.00+3.29+16.92%427232.89%
GS221216P003850002022-12-09 1:35PM EST385.0024.6525.5526.30-1.40-5.37%121,25732.47%
GS221216P003875002022-12-09 11:21AM EST387.5027.6027.7528.75+4.55+19.74%13033.94%
GS221216P003900002022-12-06 2:05PM EST390.0028.9030.2531.300.00-317637.06%
GS221216P003925002022-12-05 3:55PM EST392.5021.4232.5033.750.00-1738.38%
GS221216P003950002022-12-08 11:58AM EST395.0035.7635.1536.350.00-31242.43%
GS221216P003975002022-12-05 3:55PM EST397.5026.0437.6538.800.00-1043.68%
GS221216P004000002022-12-07 3:07PM EST400.0039.3040.0541.400.00-325847.71%
GS221216P004050002022-12-08 11:57AM EST405.0045.5045.0046.250.00-2048.85%
GS221216P004100002022-11-22 10:20AM EST410.0028.5649.9551.350.00-3055.13%
GS221216P004150002022-11-22 11:07AM EST415.0034.0554.8056.300.00-31057.96%
GS221216P004200002022-11-30 10:06AM EST420.0042.5059.7061.400.00--164.16%
GS221216P004250002022-11-22 1:07PM EST425.0044.4064.8566.350.00-1066.80%
GS221216P004400002022-08-10 10:16AM EST440.0093.98100.45102.350.00--0233.36%
GS221216P004600002022-10-06 1:50PM EST460.00155.92102.00104.900.00-40127.22%
GS221216P004800002022-08-10 10:16AM EST480.00133.76140.55142.200.00--0277.39%