La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
459,81-1,37 (-0,30 %)
À la clôture : 04:00PM EDT
460,49 +0,68 (+0,15 %)
Échanges après Bourse : 04:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240531C003200002024-05-16 1:07PM EDT320.00147.14138.05142.250.00--3159.57%
GS240531C003500002024-05-21 12:50PM EDT350.00120.60107.20112.250.00-20179.25%
GS240531C003550002024-05-09 12:25PM EDT355.0098.16102.85107.250.00-11112.89%
GS240531C003600002024-05-13 11:06AM EDT360.0096.3997.85102.250.00-11107.42%
GS240531C003650002024-05-06 11:03AM EDT365.0078.8892.8597.250.00-11102.15%
GS240531C003700002024-05-20 2:17PM EDT370.0095.2087.8592.250.00-1296.88%
GS240531C003750002024-04-18 1:51PM EDT375.0032.5792.1594.350.00--1207.81%
GS240531C003800002024-05-21 1:33PM EDT380.0091.0077.8582.250.00-101386.43%
GS240531C003850002024-04-22 10:53AM EDT385.0029.220.000.000.00--00.00%
GS240531C003900002024-05-15 3:08PM EDT390.0074.5667.8572.250.00-21076.17%
GS240531C003950002024-05-17 3:20PM EDT395.0072.2662.8567.250.00-1671.00%
GS240531C004000002024-05-23 3:01PM EDT400.0059.0057.8562.250.00-2865.97%
GS240531C004050002024-05-28 11:55AM EDT405.0057.0752.8557.25-4.04-6.61%4960.94%
GS240531C004100002024-05-28 11:55AM EDT410.0052.0547.8552.25-1.29-2.42%43955.86%
GS240531C004150002024-05-24 10:36AM EDT415.0049.5643.4048.000.00-13265.55%
GS240531C004175002024-05-24 12:11PM EDT417.5045.1839.9045.750.00-9955.57%
GS240531C004200002024-05-28 2:53PM EDT420.0043.3038.2042.85+0.83+1.95%14256.59%
GS240531C004250002024-05-28 3:24PM EDT425.0034.8032.4036.95+1.15+3.42%24268.07%
GS240531C004300002024-05-28 10:36AM EDT430.0030.4027.9031.30-1.36-4.28%1116454.42%
GS240531C004325002024-05-24 1:34PM EDT432.5029.9725.4530.100.00-1162.89%
GS240531C004350002024-05-28 3:45PM EDT435.0025.4122.8527.20-1.80-6.62%117255.76%
GS240531C004400002024-05-28 3:45PM EDT440.0020.4118.8522.50-0.27-1.31%28750.46%
GS240531C004425002024-05-23 1:05PM EDT442.5019.7315.9019.650.00-1543.88%
GS240531C004450002024-05-28 10:47AM EDT445.0016.9013.3518.10+3.45+25.65%564746.47%
GS240531C004475002024-05-28 2:38PM EDT447.5011.8310.9014.00-6.44-35.25%4731.23%
GS240531C004500002024-05-28 3:29PM EDT450.009.509.3010.60-2.65-21.81%1118720.36%
GS240531C004525002024-05-28 10:46AM EDT452.507.437.258.70-2.71-26.73%1714421.18%
GS240531C004550002024-05-28 3:07PM EDT455.005.335.256.20-2.11-28.36%2034316.98%
GS240531C004575002024-05-28 3:53PM EDT457.503.843.704.15-1.36-26.15%389814.86%
GS240531C004600002024-05-28 3:54PM EDT460.002.482.292.75-1.27-33.87%29228114.81%
GS240531C004625002024-05-28 3:59PM EDT462.501.401.371.70-1.27-47.57%13827914.77%
GS240531C004650002024-05-28 3:49PM EDT465.000.880.771.07-0.82-48.24%1,3062,02815.38%
GS240531C004675002024-05-28 3:43PM EDT467.500.480.450.68-0.52-52.00%31857616.18%
GS240531C004700002024-05-28 3:59PM EDT470.000.300.270.32-0.28-48.28%3591,99515.65%
GS240531C004725002024-05-28 3:55PM EDT472.500.190.150.21-0.26-57.78%50915716.70%
GS240531C004750002024-05-28 3:55PM EDT475.000.130.090.15-0.10-43.48%22931017.97%
GS240531C004775002024-05-28 3:55PM EDT477.500.080.000.23-0.07-46.67%51810922.02%
GS240531C004800002024-05-28 3:56PM EDT480.000.070.040.09-0.06-46.15%27148920.70%
GS240531C004825002024-05-28 12:18PM EDT482.500.050.020.06-0.03-37.50%12021.39%
GS240531C004850002024-05-28 1:12PM EDT485.000.050.020.05-0.02-28.57%829122.85%
GS240531C004875002024-05-24 1:41PM EDT487.500.050.010.070.00-13125.88%
GS240531C004900002024-05-28 9:45AM EDT490.000.030.003.95-0.03-50.00%115256.08%
GS240531C004925002024-05-24 3:54PM EDT492.500.100.003.900.00-1158.81%
GS240531C004950002024-05-24 3:54PM EDT495.000.100.003.900.00-111461.74%
GS240531C004975002024-05-21 1:19PM EDT497.500.140.000.110.00--235.55%
GS240531C005000002024-05-28 2:58PM EDT500.000.010.000.93-0.04-80.00%755655.49%
GS240531C005050002024-05-22 3:03PM EDT505.000.030.000.200.00-2545.07%
GS240531C005100002024-05-16 10:15AM EDT510.000.090.002.520.00--3469.97%
GS240531C005400002024-05-24 10:12AM EDT540.000.010.000.010.00-2250.78%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240531P002100002024-05-22 10:33AM EDT210.000.030.000.310.00--1292.19%
GS240531P002200002024-05-22 10:23AM EDT220.000.040.000.010.00--1206.25%
GS240531P002900002024-04-23 12:36PM EDT290.000.100.000.000.00--150.00%
GS240531P003250002024-04-12 3:36PM EDT325.001.100.000.180.00--10130.08%
GS240531P003300002024-04-23 11:08AM EDT330.000.300.000.000.00--150.00%
GS240531P003400002024-05-17 2:29PM EDT340.000.010.004.300.00-12188.92%
GS240531P003450002024-04-23 10:33AM EDT345.000.460.000.000.00-11250.00%
GS240531P003500002024-05-28 12:17PM EDT350.000.070.003.90+0.04+133.33%515170.34%
GS240531P003550002024-04-30 9:30AM EDT355.000.250.004.300.00-1020166.80%
GS240531P003600002024-05-22 2:05PM EDT360.000.020.004.300.00-116159.55%
GS240531P003650002024-05-14 1:03PM EDT365.000.070.004.300.00-1018152.37%
GS240531P003700002024-05-20 11:37AM EDT370.000.040.004.300.00-668145.22%
GS240531P003750002024-05-21 10:21AM EDT375.000.040.004.800.00-1107141.94%
GS240531P003800002024-05-10 1:23PM EDT380.000.080.004.800.00-128134.77%
GS240531P003850002024-05-14 3:35PM EDT385.000.130.004.800.00-534127.61%
GS240531P003900002024-05-24 3:41PM EDT390.000.090.000.010.00-3610450.00%
GS240531P003950002024-05-22 2:13PM EDT395.000.080.000.010.00-26649.22%
GS240531P004000002024-05-28 11:53AM EDT400.000.010.000.40-0.09-90.00%2835964.16%
GS240531P004025002024-05-21 12:31PM EDT402.500.050.004.300.00--2099.68%
GS240531P004050002024-05-23 2:59PM EDT405.000.770.000.39+0.69+862.50%410958.98%
GS240531P004075002024-05-22 3:42PM EDT407.500.080.004.300.00--192.72%
GS240531P004100002024-05-28 11:14AM EDT410.000.030.004.00+0.01+50.00%519687.45%
GS240531P004125002024-05-28 3:13PM EDT412.500.020.002.51-0.08-80.00%1574.34%
GS240531P004150002024-05-28 12:27PM EDT415.000.030.000.15-0.02-40.00%108947.27%
GS240531P004175002024-05-24 3:54PM EDT417.500.060.002.530.00-33868.09%
GS240531P004200002024-05-24 3:25PM EDT420.000.060.000.080.00-1525038.77%
GS240531P004225002024-05-28 11:51AM EDT422.500.040.000.19-0.06-60.00%1341.60%
GS240531P004250002024-05-28 12:48PM EDT425.000.060.000.20-0.02-25.00%6528539.50%
GS240531P004275002024-05-28 3:51PM EDT427.500.080.000.21-0.01-11.11%462137.31%
GS240531P004300002024-05-28 3:42PM EDT430.000.100.060.11-0.02-16.67%1723931.35%
GS240531P004325002024-05-28 3:54PM EDT432.500.110.000.13-0.10-47.62%149729.79%
GS240531P004350002024-05-28 3:42PM EDT435.000.140.020.150.00-1131228.08%
GS240531P004375002024-05-28 11:35AM EDT437.500.210.020.19+0.02+10.53%1646926.76%
GS240531P004400002024-05-28 3:53PM EDT440.000.230.140.24-0.02-8.00%7635025.34%
GS240531P004425002024-05-28 3:03PM EDT442.500.340.230.33-0.03-8.11%12428624.32%
GS240531P004450002024-05-28 3:40PM EDT445.000.430.350.50-0.10-18.87%13444023.83%
GS240531P004475002024-05-28 3:54PM EDT447.500.640.440.70-0.10-13.51%19850722.90%
GS240531P004500002024-05-28 3:59PM EDT450.001.000.901.19-0.12-10.71%48781823.63%
GS240531P004525002024-05-28 3:22PM EDT452.501.481.261.60+0.17+12.98%12432622.58%
GS240531P004550002024-05-28 3:22PM EDT455.002.511.982.44+0.16+6.81%18169623.23%
GS240531P004575002024-05-28 3:59PM EDT457.503.473.003.55+0.22+6.77%12876724.09%
GS240531P004600002024-05-28 3:59PM EDT460.004.854.355.00+0.25+5.43%27558725.54%
GS240531P004625002024-05-28 3:51PM EDT462.506.536.006.80+0.63+10.68%5944627.77%
GS240531P004650002024-05-28 3:56PM EDT465.008.706.859.10+0.80+10.13%11175631.90%
GS240531P004675002024-05-28 3:40PM EDT467.5010.909.6011.50+1.33+13.90%913436.12%
GS240531P004700002024-05-28 11:10AM EDT470.0010.6011.0014.15-0.43-3.90%320441.47%
GS240531P004725002024-05-28 3:50PM EDT472.5016.5613.2518.65+0.86+5.48%11257.43%
GS240531P004750002024-05-24 2:27PM EDT475.0016.0014.6519.300.00-715450.77%
GS240531P004775002024-05-22 10:31AM EDT477.5013.9117.2522.250.00--657.57%
GS240531P004800002024-05-20 2:17PM EDT480.0018.0019.6525.250.00-81664.64%
GS240531P004850002024-05-23 10:25AM EDT485.0026.3825.5030.200.00-3455.47%
GS240531P004875002024-05-24 3:43PM EDT487.5028.1228.0032.500.00-1157.95%
GS240531P004900002024-05-17 9:46AM EDT490.0026.2530.6034.650.00-8560.08%
GS240531P004950002024-05-23 10:25AM EDT495.0036.2835.5039.850.00-3166.65%
GS240531P005000002024-05-28 10:51AM EDT500.0040.2740.5044.90+6.27+18.44%222572.82%