Marchés français ouverture 7 h 14 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
470,41+7,47 (+1,61 %)
À la clôture : 04:00PM EDT
470,25 -0,16 (-0,03 %)
Échanges après Bourse : 07:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:440.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240524C004400002024-05-20 1:43PM EDT2024-05-2428.6928.3533.600.00-912569.32%
GS240531C004400002024-05-20 12:09PM EDT2024-05-3130.0029.0035.250.00-108849.30%
GS240607C004400002024-05-21 9:34AM EDT2024-06-0727.0729.0035.10-0.73-2.63%2027038.03%
GS240614C004400002024-05-14 1:40PM EDT2024-06-1422.1829.2534.400.00-11130.21%
GS240621C004400002024-05-21 1:37PM EDT2024-06-2132.4030.8533.95+6.40+24.62%301,59825.48%
GS240628C004400002024-05-14 9:48AM EDT2024-06-2823.5531.7534.150.00-5523.58%
GS240719C004400002024-05-20 3:55PM EDT2024-07-1930.6834.0037.200.00-1739024.55%
GS240816C004400002024-05-20 3:58PM EDT2024-08-1634.8538.4540.950.00-316125.32%
GS240920C004400002024-05-21 12:54PM EDT2024-09-2043.0542.6047.00-0.55-1.26%140427.84%
GS241018C004400002024-05-08 11:09AM EDT2024-10-1831.1746.4549.300.00-413127.27%
GS241115C004400002024-05-20 2:17PM EDT2024-11-1547.3949.8052.150.00-122927.45%
GS241220C004400002024-05-21 10:11AM EDT2024-12-2053.1051.4056.05+3.50+7.06%312928.08%
GS250117C004400002024-05-21 12:24PM EDT2025-01-1756.6056.4058.05+0.28+0.50%580027.83%
GS250321C004400002024-05-15 2:10PM EDT2025-03-2158.3161.3065.300.00-214229.36%
GS250620C004400002024-05-21 12:27PM EDT2025-06-2068.7068.4573.50+15.63+29.45%28630.26%
GS251219C004400002024-05-21 12:27PM EDT2025-12-1980.4080.1583.90+34.40+74.78%1414629.75%
GS260116C004400002024-05-21 10:39AM EDT2026-01-1682.3580.5584.30+8.98+12.24%114629.23%
GS261218C004400002024-05-14 11:38AM EDT2026-12-1890.7792.00100.900.00-1529.34%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240524P004400002024-05-21 2:53PM EDT2024-05-240.070.050.08-0.03-30.00%13777229.69%
GS240531P004400002024-05-21 3:05PM EDT2024-05-310.300.230.36-0.29-49.15%3734723.07%
GS240607P004400002024-05-21 2:33PM EDT2024-06-070.600.550.74-0.64-51.61%172,49021.12%
GS240614P004400002024-05-21 2:56PM EDT2024-06-141.241.061.33-0.71-36.41%147920.88%
GS240621P004400002024-05-21 3:49PM EDT2024-06-211.521.501.71-1.14-42.86%1261,74019.87%
GS240628P004400002024-05-21 3:39PM EDT2024-06-282.181.852.50-0.32-12.80%143120.36%
GS240719P004400002024-05-21 3:45PM EDT2024-07-194.774.555.00-1.70-26.28%2339521.41%
GS240816P004400002024-05-21 3:28PM EDT2024-08-166.906.807.25-1.12-13.97%3318220.93%
GS240920P004400002024-05-21 10:10AM EDT2024-09-2010.6510.1010.70-1.65-13.41%514121.60%
GS241018P004400002024-05-20 10:54AM EDT2024-10-1812.9411.8013.300.00-24422.03%
GS241115P004400002024-05-21 3:43PM EDT2024-11-1515.2014.7515.75-1.05-6.46%227722.37%
GS241220P004400002024-05-20 11:40AM EDT2024-12-2018.0017.4018.450.00-84922.58%
GS250117P004400002024-05-21 11:05AM EDT2025-01-1720.4019.6520.60+0.20+0.99%524022.80%
GS250321P004400002024-05-16 2:34PM EDT2025-03-2125.3022.8524.700.00-11224822.94%
GS250620P004400002024-05-20 1:48PM EDT2025-06-2029.6027.6029.200.00-105322.64%
GS251219P004400002024-05-10 11:00AM EDT2025-12-1938.1033.2537.250.00-24822.42%
GS260116P004400002024-01-30 3:32PM EDT2026-01-1673.3067.0075.000.00--138.63%
GS261218P004400002024-05-16 11:26AM EDT2026-12-1847.8042.0049.900.00-10722.07%