La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
417,69+2,44 (+0,59 %)
À la clôture : 04:00PM EDT
418,00 +0,31 (+0,07 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:370.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240405C003700002024-03-22 11:41AM EDT2024-04-0539.7245.8550.150.00-1470.26%
GS240412C003700002024-03-27 3:59PM EDT2024-04-1245.6546.4550.800.00-1355.16%
GS240419C003700002024-03-27 10:28AM EDT2024-04-1942.2047.1551.300.00-11,93447.82%
GS240426C003700002024-03-08 1:31PM EDT2024-04-2628.1947.6052.100.00-1144.63%
GS240503C003700002024-03-28 2:47PM EDT2024-05-0349.8848.5552.40+6.30+14.46%1141.02%
GS240517C003700002024-03-27 3:50PM EDT2024-05-1749.0050.6554.500.00-46340.13%
GS240621C003700002024-03-28 11:53AM EDT2024-06-2153.1651.3055.60+7.26+15.82%28,68632.76%
GS240719C003700002024-03-26 2:25PM EDT2024-07-1948.4355.0058.400.00-26332.57%
GS240920C003700002024-03-26 11:44AM EDT2024-09-2052.9159.8062.050.00-419830.18%
GS241018C003700002024-03-20 2:39PM EDT2024-10-1843.3062.7064.200.00-12530.19%
GS241115C003700002024-02-27 2:02PM EDT2024-11-1566.1266.3067.40+19.32+41.28%112631.24%
GS241220C003700002024-03-21 10:17AM EDT2024-12-2060.9066.9569.450.00-13230.84%
GS250117C003700002024-03-28 3:34PM EDT2025-01-1770.5069.3572.35+6.50+10.16%158731.63%
GS250321C003700002024-03-28 1:59PM EDT2025-03-2173.5073.0075.50+7.79+11.86%4130.94%
GS250620C003700002024-03-15 11:02AM EDT2025-06-2060.3078.2581.150.00-28331.16%
GS251219C003700002024-02-27 11:41AM EDT2025-12-1966.0086.1587.850.00-24518829.77%
GS260116C003700002024-03-28 3:59PM EDT2026-01-1689.0086.1090.05+6.50+7.88%53130.24%
GS261218C003700002024-03-06 1:31PM EDT2026-12-1884.0096.65104.900.00-61530.71%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240405P003700002024-03-28 11:17AM EDT2024-04-050.030.000.030.00-19431.84%
GS240412P003700002024-03-27 12:18PM EDT2024-04-120.150.150.18-0.17-53.12%117029.35%
GS240419P003700002024-03-28 3:47PM EDT2024-04-190.460.420.53-0.23-33.33%581,20929.25%
GS240426P003700002024-03-28 1:48PM EDT2024-04-260.740.640.91-0.33-30.84%41028.53%
GS240503P003700002024-03-28 11:54AM EDT2024-05-030.980.681.88-0.36-26.87%13530.68%
GS240517P003700002024-03-28 3:47PM EDT2024-05-171.471.431.56-0.39-20.97%2521624.76%
GS240621P003700002024-03-28 3:27PM EDT2024-06-213.303.303.45-1.26-27.63%1361623.97%
GS240719P003700002024-03-28 3:13PM EDT2024-07-195.094.906.60-0.46-8.29%2314026.36%
GS240920P003700002024-03-27 10:02AM EDT2024-09-208.838.258.65-0.62-6.56%156823.69%
GS241018P003700002024-03-18 9:48AM EDT2024-10-1818.7710.0510.250.00-205023.76%
GS241115P003700002024-03-25 1:54PM EDT2024-11-1514.8011.6012.050.00-110424.08%
GS241220P003700002024-03-28 3:27PM EDT2024-12-2013.7413.5514.05-1.47-9.66%17024.25%
GS250117P003700002024-03-28 3:27PM EDT2025-01-1715.4715.3015.55-1.47-8.68%144224.33%
GS250321P003700002024-03-18 11:32AM EDT2025-03-2127.0517.5518.500.00--924.28%
GS250620P003700002024-03-22 9:58AM EDT2025-06-2024.0020.6024.100.00-13325.31%
GS251219P003700002024-01-30 11:07AM EDT2025-12-1938.6534.1536.700.00-213328.00%
GS260116P003700002024-02-13 4:25PM EDT2026-01-1642.7535.1037.450.00-16016327.78%