Marchés français ouverture 6 h 27 min

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
470,41+7,47 (+1,61 %)
À la clôture : 04:00PM EDT
470,41 0,00 (0,00 %)
Échanges après Bourse : 07:48PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240524C004600002024-05-21 3:50PM EDT2024-05-2411.5010.4011.85+5.95+107.21%3629929.82%
GS240531C004600002024-05-21 3:45PM EDT2024-05-3112.2510.8013.40+5.05+70.14%1314722.78%
GS240607C004600002024-05-21 3:29PM EDT2024-06-0712.809.1013.70+4.20+48.84%355118.35%
GS240614C004600002024-05-21 1:43PM EDT2024-06-1414.0513.6515.10+0.75+5.64%23218.80%
GS240621C004600002024-05-21 3:38PM EDT2024-06-2115.9714.7016.00+4.96+45.05%551,56418.38%
GS240628C004600002024-05-21 11:37AM EDT2024-06-2816.7516.7018.10+1.45+9.48%21120.36%
GS240719C004600002024-05-21 3:55PM EDT2024-07-1922.6021.8522.55+4.79+26.90%61239722.57%
GS240816C004600002024-05-21 10:58AM EDT2024-08-1626.8523.7027.70+3.68+15.88%1730424.41%
GS240920C004600002024-05-21 11:00AM EDT2024-09-2029.9529.7531.25+4.05+15.64%227923.97%
GS241018C004600002024-05-20 11:37AM EDT2024-10-1834.9831.8535.700.00-222025.41%
GS241115C004600002024-05-20 12:33PM EDT2024-11-1538.0038.1539.20-0.85-2.19%629426.06%
GS241220C004600002024-05-21 10:51AM EDT2024-12-2041.3540.1542.60+4.20+11.31%2026326.25%
GS250117C004600002024-05-21 1:47PM EDT2025-01-1744.9544.1045.90+0.24+0.54%384026.89%
GS250321C004600002024-05-21 12:30PM EDT2025-03-2149.7048.1051.70+2.08+4.37%411127.40%
GS250620C004600002024-05-21 12:27PM EDT2025-06-2056.9555.7559.60+2.52+4.63%2217928.18%
GS251219C004600002024-05-20 1:32PM EDT2025-12-1969.1868.0072.100.00-15628.76%
GS260116C004600002024-05-20 12:46PM EDT2026-01-1671.2069.7573.200.00-204828.55%
GS261218C004600002024-05-21 10:13AM EDT2026-12-1886.0581.0590.00+2.95+3.55%110128.66%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GS240524P004600002024-05-21 3:56PM EDT2024-05-240.510.450.60-1.74-77.33%1,19677621.90%
GS240531P004600002024-05-21 3:42PM EDT2024-05-312.102.072.32-2.75-56.70%20729520.12%
GS240607P004600002024-05-21 2:10PM EDT2024-06-073.352.773.70-3.03-47.49%557319.55%
GS240614P004600002024-05-21 1:52PM EDT2024-06-144.754.555.05-2.75-36.67%125219.65%
GS240621P004600002024-05-21 3:42PM EDT2024-06-215.615.505.90-3.29-36.97%1352,54619.01%
GS240628P004600002024-05-21 10:36AM EDT2024-06-287.166.407.35-2.54-26.19%663819.77%
GS240719P004600002024-05-21 2:32PM EDT2024-07-1910.4010.2010.70-2.97-22.21%7316020.58%
GS240816P004600002024-05-21 1:11PM EDT2024-08-1613.2512.8513.35-2.95-18.21%4423219.97%
GS240920P004600002024-05-21 2:38PM EDT2024-09-2017.0716.5017.30-2.78-14.01%23720.63%
GS241018P004600002024-05-20 2:08PM EDT2024-10-1822.0019.4020.150.00-53121.05%
GS241115P004600002024-05-21 1:11PM EDT2024-11-1522.6021.9522.75-1.15-4.84%22321.36%
GS241220P004600002024-04-15 12:09PM EDT2024-12-2063.9026.6527.400.00-2122.85%
GS250117P004600002024-05-21 11:05AM EDT2025-01-1727.8026.9027.95-1.70-5.76%628021.85%
GS250321P004600002024-05-20 2:29PM EDT2025-03-2133.1329.8031.800.00-221421.76%
GS250620P004600002024-05-21 11:02AM EDT2025-06-2036.3035.1540.75-0.10-0.27%24723.78%
GS251219P004600002024-05-20 1:32PM EDT2025-12-1945.6540.4545.000.00-1121.52%
GS260116P004600002024-05-16 9:40AM EDT2026-01-1647.5542.8046.000.00--6121.45%