GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00260000 | 2023-05-31 11:46AM EDT | 260.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230609C00265000 | 2023-06-01 10:31AM EDT | 265.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230609C00290000 | 2023-05-15 9:34AM EDT | 290.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230609C00297500 | 2023-05-31 11:20AM EDT | 297.50 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230609C00300000 | 2023-06-02 9:59AM EDT | 300.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| GS230609C00302500 | 2023-05-24 3:25PM EDT | 302.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230609C00305000 | 2023-05-22 11:29AM EDT | 305.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230609C00307500 | 2023-05-25 2:00PM EDT | 307.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230609C00310000 | 2023-06-07 2:40PM EDT | 310.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| GS230609C00312500 | 2023-06-07 2:50PM EDT | 312.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GS230609C00315000 | 2023-06-08 10:47AM EDT | 315.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| GS230609C00317500 | 2023-06-08 10:34AM EDT | 317.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| GS230609C00320000 | 2023-06-08 3:57PM EDT | 320.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 0.00% |
| GS230609C00322500 | 2023-06-08 3:57PM EDT | 322.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 15 | 312 | 0.00% |
| GS230609C00325000 | 2023-06-08 3:48PM EDT | 325.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 49 | 677 | 0.00% |
| GS230609C00327500 | 2023-06-08 12:14PM EDT | 327.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 6 | 365 | 0.00% |
| GS230609C00330000 | 2023-06-08 3:59PM EDT | 330.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 372 | 1,035 | 0.00% |
| GS230609C00332500 | 2023-06-08 3:57PM EDT | 332.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 916 | 1,088 | 0.00% |
| GS230609C00335000 | 2023-06-08 3:59PM EDT | 335.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 775 | 1,140 | 0.00% |
| GS230609C00337500 | 2023-06-08 3:57PM EDT | 337.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 997 | 1,427 | 3.13% |
| GS230609C00340000 | 2023-06-08 3:59PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,111 | 1,372 | 6.25% |
| GS230609C00342500 | 2023-06-08 3:54PM EDT | 342.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 258 | 381 | 12.50% |
| GS230609C00345000 | 2023-06-08 3:58PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 314 | 12.50% |
| GS230609C00347500 | 2023-06-07 3:37PM EDT | 347.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 138 | 133 | 12.50% |
| GS230609C00350000 | 2023-06-08 2:44PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 480 | 25.00% |
| GS230609C00352500 | 2023-06-02 3:44PM EDT | 352.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 25.00% |
| GS230609C00355000 | 2023-06-07 3:36PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 25.00% |
| GS230609C00357500 | 2023-06-02 3:22PM EDT | 357.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| GS230609C00360000 | 2023-06-08 2:44PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 25.00% |
| GS230609C00365000 | 2023-06-01 10:37AM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| GS230609C00370000 | 2023-05-08 12:21PM EDT | 370.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 74.22% |
| GS230609C00372500 | 2023-05-31 2:18PM EDT | 372.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GS230609C00375000 | 2023-05-17 10:42AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GS230609C00380000 | 2023-06-01 10:39AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GS230609C00400000 | 2023-05-30 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS230609C00405000 | 2023-05-30 10:34AM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GS230609C00410000 | 2023-06-01 10:37AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 50.00% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00220000 | 2023-05-24 11:45AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 100.00% |
| GS230609P00230000 | 2023-05-24 10:31AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GS230609P00235000 | 2023-05-30 2:35PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS230609P00240000 | 2023-05-30 11:13AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| GS230609P00245000 | 2023-05-31 12:18PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| GS230609P00250000 | 2023-06-02 3:16PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GS230609P00260000 | 2023-06-02 3:14PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GS230609P00265000 | 2023-06-05 10:11AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GS230609P00270000 | 2023-06-06 3:06PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 50.00% |
| GS230609P00275000 | 2023-06-02 3:20PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 50.00% |
| GS230609P00280000 | 2023-06-02 3:23PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 50.00% |
| GS230609P00282500 | 2023-06-07 10:13AM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GS230609P00285000 | 2023-06-07 11:39AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 170 | 50.00% |
| GS230609P00287500 | 2023-06-05 10:59AM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| GS230609P00290000 | 2023-06-06 3:01PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 221 | 50.00% |
| GS230609P00292500 | 2023-06-08 11:46AM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| GS230609P00295000 | 2023-06-08 1:35PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 399 | 50.00% |
| GS230609P00297500 | 2023-06-08 10:53AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| GS230609P00300000 | 2023-06-08 3:47PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 795 | 50.00% |
| GS230609P00302500 | 2023-06-08 10:54AM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| GS230609P00305000 | 2023-06-08 1:12PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 394 | 50.00% |
| GS230609P00307500 | 2023-06-08 3:46PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 50.00% |
| GS230609P00310000 | 2023-06-08 3:15PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 616 | 25.00% |
| GS230609P00312500 | 2023-06-08 2:14PM EDT | 312.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 358 | 25.00% |
| GS230609P00315000 | 2023-06-08 12:12PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 727 | 25.00% |
| GS230609P00317500 | 2023-06-08 12:54PM EDT | 317.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 517 | 25.00% |
| GS230609P00320000 | 2023-06-08 3:49PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,152 | 25.00% |
| GS230609P00322500 | 2023-06-08 3:55PM EDT | 322.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 279 | 12.50% |
| GS230609P00325000 | 2023-06-08 3:53PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 374 | 12.50% |
| GS230609P00327500 | 2023-06-08 3:54PM EDT | 327.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 277 | 402 | 12.50% |
| GS230609P00330000 | 2023-06-08 3:59PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 415 | 428 | 6.25% |
| GS230609P00332500 | 2023-06-08 3:51PM EDT | 332.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 756 | 368 | 3.13% |
| GS230609P00335000 | 2023-06-08 3:59PM EDT | 335.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 420 | 191 | 0.78% |
| GS230609P00337500 | 2023-06-08 3:21PM EDT | 337.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 41 | 57 | 0.00% |
| GS230609P00340000 | 2023-06-08 3:58PM EDT | 340.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| GS230609P00342500 | 2023-06-01 10:31AM EDT | 342.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230609P00345000 | 2023-06-08 12:17PM EDT | 345.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230609P00355000 | 2023-05-26 2:38PM EDT | 355.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230609P00370000 | 2023-05-08 12:13PM EDT | 370.00 | 43.25 | 36.55 | 37.50 | 0.00 | - | - | 0 | 178.47% |
| GS230609P00390000 | 2023-05-04 12:56PM EDT | 390.00 | 70.41 | 65.55 | 67.95 | 0.00 | - | - | 0 | 430.20% |
| GS230609P00440000 | 2023-05-04 12:56PM EDT | 440.00 | 120.23 | 115.70 | 117.60 | 0.00 | - | - | 0 | 586.52% |
© 2023 Yahoo. Tous droits réservés.