The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241004C00375000 | 2024-09-26 12:38PM EDT | 375.00 | 121.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS241004C00400000 | 2024-09-03 1:14PM EDT | 400.00 | 92.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS241004C00410000 | 2024-09-25 1:58PM EDT | 410.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS241004C00415000 | 2024-09-19 9:30AM EDT | 415.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS241004C00420000 | 2024-09-27 10:12AM EDT | 420.00 | 77.69 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GS241004C00430000 | 2024-09-27 10:25AM EDT | 430.00 | 70.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS241004C00440000 | 2024-09-19 10:00AM EDT | 440.00 | 59.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241004C00445000 | 2024-09-19 3:58PM EDT | 445.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS241004C00455000 | 2024-09-16 9:53AM EDT | 455.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS241004C00460000 | 2024-10-02 10:01AM EDT | 460.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GS241004C00465000 | 2024-09-27 11:21AM EDT | 465.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| GS241004C00467500 | 2024-09-27 11:21AM EDT | 467.50 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS241004C00470000 | 2024-09-27 3:15PM EDT | 470.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 100 | 187 | 0.00% |
| GS241004C00472500 | 2024-09-17 12:49PM EDT | 472.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS241004C00475000 | 2024-10-02 3:55PM EDT | 475.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GS241004C00477500 | 2024-09-27 12:55PM EDT | 477.50 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GS241004C00480000 | 2024-10-02 3:49PM EDT | 480.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| GS241004C00482500 | 2024-10-01 10:57AM EDT | 482.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| GS241004C00485000 | 2024-10-02 9:38AM EDT | 485.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| GS241004C00487500 | 2024-10-02 2:28PM EDT | 487.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 23 | 146 | 0.00% |
| GS241004C00490000 | 2024-10-02 3:19PM EDT | 490.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 35 | 130 | 0.00% |
| GS241004C00492500 | 2024-10-02 3:55PM EDT | 492.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 78 | 208 | 0.39% |
| GS241004C00495000 | 2024-10-02 3:58PM EDT | 495.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 181 | 277 | 1.56% |
| GS241004C00497500 | 2024-10-02 3:59PM EDT | 497.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 78 | 153 | 3.13% |
| GS241004C00500000 | 2024-10-02 3:59PM EDT | 500.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 620 | 902 | 6.25% |
| GS241004C00502500 | 2024-10-02 3:40PM EDT | 502.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 123 | 245 | 6.25% |
| GS241004C00505000 | 2024-10-02 3:59PM EDT | 505.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,007 | 635 | 6.25% |
| GS241004C00510000 | 2024-10-02 3:53PM EDT | 510.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 165 | 619 | 12.50% |
| GS241004C00515000 | 2024-10-02 3:49PM EDT | 515.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 113 | 1,430 | 12.50% |
| GS241004C00520000 | 2024-10-02 3:30PM EDT | 520.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 212 | 618 | 12.50% |
| GS241004C00525000 | 2024-10-02 3:30PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 346 | 25.00% |
| GS241004C00530000 | 2024-10-02 12:54PM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 25.00% |
| GS241004C00535000 | 2024-09-30 12:37PM EDT | 535.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| GS241004C00540000 | 2024-10-02 12:37PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 25.00% |
| GS241004C00545000 | 2024-09-30 9:30AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| GS241004C00550000 | 2024-09-27 11:16AM EDT | 550.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 25.00% |
| GS241004C00555000 | 2024-10-02 9:56AM EDT | 555.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| GS241004C00560000 | 2024-09-19 9:39AM EDT | 560.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS241004C00565000 | 2024-08-30 11:02AM EDT | 565.00 | 0.49 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 84.47% |
| GS241004C00580000 | 2024-08-26 3:37PM EDT | 580.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | - | 1 | 97.46% |
| GS241004C00590000 | 2024-09-24 9:35AM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
認沽盤範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241004P00270000 | 2024-09-20 3:56PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 100.00% |
| GS241004P00320000 | 2024-09-10 9:31AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 50.00% |
| GS241004P00340000 | 2024-09-20 1:12PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GS241004P00355000 | 2024-09-23 11:45AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| GS241004P00360000 | 2024-09-10 10:56AM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GS241004P00365000 | 2024-09-11 11:55AM EDT | 365.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| GS241004P00370000 | 2024-09-05 10:12AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| GS241004P00375000 | 2024-09-11 11:54AM EDT | 375.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| GS241004P00380000 | 2024-09-13 12:48PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GS241004P00385000 | 2024-09-23 9:34AM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GS241004P00390000 | 2024-09-23 10:07AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GS241004P00395000 | 2024-09-18 11:28AM EDT | 395.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| GS241004P00400000 | 2024-09-27 10:32AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 732 | 50.00% |
| GS241004P00405000 | 2024-09-18 3:57PM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GS241004P00410000 | 2024-09-18 10:08AM EDT | 410.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| GS241004P00415000 | 2024-09-25 11:06AM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 61 | 50.00% |
| GS241004P00420000 | 2024-09-27 12:15PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 50.00% |
| GS241004P00425000 | 2024-10-01 10:31AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 50.00% |
| GS241004P00430000 | 2024-10-01 9:48AM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 50.00% |
| GS241004P00435000 | 2024-09-30 11:29AM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 25.00% |
| GS241004P00440000 | 2024-10-02 11:27AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| GS241004P00445000 | 2024-10-01 10:43AM EDT | 445.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 178 | 25.00% |
| GS241004P00450000 | 2024-10-02 2:22PM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 352 | 25.00% |
| GS241004P00455000 | 2024-10-01 2:00PM EDT | 455.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 25.00% |
| GS241004P00457500 | 2024-10-01 2:33PM EDT | 457.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| GS241004P00460000 | 2024-10-02 3:35PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 249 | 25.00% |
| GS241004P00462500 | 2024-10-02 3:48PM EDT | 462.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 25.00% |
| GS241004P00465000 | 2024-10-02 3:46PM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 48 | 261 | 12.50% |
| GS241004P00467500 | 2024-10-02 3:57PM EDT | 467.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 12.50% |
| GS241004P00470000 | 2024-10-02 3:47PM EDT | 470.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 363 | 12.50% |
| GS241004P00472500 | 2024-10-02 3:48PM EDT | 472.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 109 | 12.50% |
| GS241004P00475000 | 2024-10-02 3:05PM EDT | 475.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 200 | 354 | 12.50% |
| GS241004P00477500 | 2024-10-02 3:48PM EDT | 477.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 68 | 352 | 12.50% |
| GS241004P00480000 | 2024-10-02 3:55PM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 197 | 320 | 6.25% |
| GS241004P00482500 | 2024-10-02 3:19PM EDT | 482.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 66 | 173 | 6.25% |
| GS241004P00485000 | 2024-10-02 3:59PM EDT | 485.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 157 | 376 | 6.25% |
| GS241004P00487500 | 2024-10-02 3:41PM EDT | 487.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 77 | 159 | 3.13% |
| GS241004P00490000 | 2024-10-02 3:50PM EDT | 490.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 211 | 410 | 1.56% |
| GS241004P00492500 | 2024-10-02 3:59PM EDT | 492.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 81 | 172 | 0.00% |
| GS241004P00495000 | 2024-10-02 3:28PM EDT | 495.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 42 | 222 | 0.00% |
| GS241004P00497500 | 2024-10-02 3:46PM EDT | 497.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 802 | 0.00% |
| GS241004P00500000 | 2024-10-02 11:22AM EDT | 500.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 132 | 0.00% |
| GS241004P00502500 | 2024-10-02 1:41PM EDT | 502.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GS241004P00505000 | 2024-10-02 2:57PM EDT | 505.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 27 | 111 | 0.00% |
| GS241004P00510000 | 2024-10-02 2:57PM EDT | 510.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| GS241004P00515000 | 2024-09-25 11:21AM EDT | 515.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS241004P00520000 | 2024-09-20 9:53AM EDT | 520.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241004P00525000 | 2024-09-26 3:56PM EDT | 525.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS241004P00570000 | 2024-09-03 9:41AM EDT | 570.00 | 65.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241004P00585000 | 2024-09-26 3:15PM EDT | 585.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GS241004P00590000 | 2024-09-13 3:39PM EDT | 590.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
