The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00200000 | 2022-05-27 3:35PM EDT | 200.00 | 126.78 | 98.85 | 106.75 | 0.00 | - | 5 | 0 | 134.38% |
| GS220701C00210000 | 2022-06-23 1:13PM EDT | 210.00 | 70.85 | 91.60 | 97.35 | 0.00 | - | 5 | 5 | 206.54% |
| GS220701C00260000 | 2022-06-24 9:36AM EDT | 260.00 | 34.00 | 42.00 | 46.90 | +9.15 | +36.82% | 1 | 11 | 103.61% |
| GS220701C00262500 | 2022-06-23 9:30AM EDT | 262.50 | 21.88 | 37.95 | 44.65 | +21.88 | - | - | 1 | 87.01% |
| GS220701C00265000 | 2022-06-23 2:45PM EDT | 265.00 | 19.40 | 36.90 | 41.85 | +19.40 | - | - | 1 | 92.65% |
| GS220701C00267500 | 2022-06-23 2:46PM EDT | 267.50 | 17.10 | 32.60 | 37.50 | +17.10 | - | - | 3 | 96.90% |
| GS220701C00270000 | 2022-06-24 10:56AM EDT | 270.00 | 30.00 | 30.50 | 35.50 | +11.95 | +66.20% | 2 | 10 | 53.96% |
| GS220701C00272500 | 2022-06-23 2:46PM EDT | 272.50 | 13.10 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 50.34% |
| GS220701C00275000 | 2022-06-24 1:35PM EDT | 275.00 | 26.65 | 27.60 | 29.80 | +15.35 | +135.84% | 8 | 53 | 62.82% |
| GS220701C00277500 | 2022-06-24 2:50PM EDT | 277.50 | 25.11 | 24.85 | 27.90 | +13.51 | +116.47% | 5 | 14 | 61.16% |
| GS220701C00280000 | 2022-06-24 3:07PM EDT | 280.00 | 22.76 | 22.75 | 24.30 | +15.16 | +199.47% | 29 | 44 | 50.98% |
| GS220701C00282500 | 2022-06-24 3:45PM EDT | 282.50 | 20.73 | 20.65 | 21.80 | +11.87 | +133.97% | 19 | 404 | 57.47% |
| GS220701C00285000 | 2022-06-24 3:58PM EDT | 285.00 | 18.48 | 18.55 | 19.95 | +11.20 | +153.85% | 406 | 570 | 51.88% |
| GS220701C00287500 | 2022-06-24 3:56PM EDT | 287.50 | 16.42 | 16.25 | 17.25 | +10.67 | +185.57% | 441 | 81 | 52.25% |
| GS220701C00290000 | 2022-06-24 3:56PM EDT | 290.00 | 14.16 | 14.15 | 15.25 | +9.36 | +195.00% | 583 | 502 | 51.56% |
| GS220701C00292500 | 2022-06-24 3:56PM EDT | 292.50 | 12.15 | 12.15 | 13.10 | +8.40 | +224.00% | 118 | 108 | 48.78% |
| GS220701C00295000 | 2022-06-24 3:54PM EDT | 295.00 | 10.15 | 10.30 | 11.15 | +7.18 | +241.75% | 856 | 206 | 47.01% |
| GS220701C00297500 | 2022-06-24 3:59PM EDT | 297.50 | 8.94 | 8.55 | 9.30 | +6.94 | +347.00% | 226 | 60 | 45.19% |
| GS220701C00300000 | 2022-06-24 3:58PM EDT | 300.00 | 7.00 | 7.05 | 7.65 | +5.46 | +354.55% | 801 | 530 | 43.91% |
| GS220701C00302500 | 2022-06-24 3:53PM EDT | 302.50 | 5.55 | 5.45 | 6.10 | +4.40 | +382.61% | 363 | 187 | 42.29% |
| GS220701C00305000 | 2022-06-24 3:59PM EDT | 305.00 | 4.60 | 4.35 | 4.80 | +3.80 | +475.00% | 885 | 440 | 41.27% |
| GS220701C00307500 | 2022-06-24 3:59PM EDT | 307.50 | 3.46 | 3.25 | 3.65 | +2.96 | +592.00% | 158 | 62 | 40.11% |
| GS220701C00310000 | 2022-06-24 3:59PM EDT | 310.00 | 2.50 | 2.40 | 2.73 | +2.15 | +614.29% | 1,475 | 157 | 39.34% |
| GS220701C00312500 | 2022-06-24 3:59PM EDT | 312.50 | 1.86 | 1.67 | 2.43 | +1.70 | +1,062.50% | 501 | 16 | 42.52% |
| GS220701C00315000 | 2022-06-24 3:57PM EDT | 315.00 | 1.15 | 1.15 | 1.40 | +1.00 | +666.67% | 645 | 88 | 38.00% |
| GS220701C00317500 | 2022-06-24 1:51PM EDT | 317.50 | 0.83 | 0.76 | 1.01 | +0.83 | - | 113 | 3 | 38.06% |
| GS220701C00320000 | 2022-06-24 3:59PM EDT | 320.00 | 0.61 | 0.59 | 0.65 | +0.51 | +510.00% | 5,581 | 123 | 37.16% |
| GS220701C00322500 | 2022-06-24 3:50PM EDT | 322.50 | 0.36 | 0.34 | 0.52 | +0.36 | - | 96 | 0 | 38.62% |
| GS220701C00325000 | 2022-06-24 3:59PM EDT | 325.00 | 0.28 | 0.19 | 0.32 | +0.26 | +1,300.00% | 239 | 258 | 37.79% |
| GS220701C00330000 | 2022-06-24 3:46PM EDT | 330.00 | 0.10 | 0.03 | 0.15 | +0.07 | +233.33% | 140 | 109 | 38.38% |
| GS220701C00335000 | 2022-06-24 12:52PM EDT | 335.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 9 | 56 | 41.80% |
| GS220701C00340000 | 2022-06-24 10:07AM EDT | 340.00 | 0.02 | 0.04 | 0.05 | -0.01 | -33.33% | 1 | 210 | 42.19% |
| GS220701C00345000 | 2022-06-21 2:33PM EDT | 345.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 54.30% |
| GS220701C00350000 | 2022-06-22 12:20PM EDT | 350.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 262 | 53.32% |
| GS220701C00355000 | 2022-06-24 12:30PM EDT | 355.00 | 0.01 | 0.00 | 0.04 | -0.26 | -96.30% | 5 | 19 | 50.00% |
| GS220701C00360000 | 2022-06-15 3:06PM EDT | 360.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 75 | 62.31% |
| GS220701C00365000 | 2022-06-24 3:51PM EDT | 365.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 1 | 22 | 62.50% |
| GS220701C00370000 | 2022-05-31 12:16PM EDT | 370.00 | 0.58 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 76.47% |
| GS220701C00375000 | 2022-06-21 11:08AM EDT | 375.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 5 | 3 | 80.86% |
| GS220701C00380000 | 2022-06-21 11:42AM EDT | 380.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 5 | 85.06% |
| GS220701C00385000 | 2022-06-14 3:07PM EDT | 385.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 5 | 0 | 89.26% |
| GS220701C00460000 | 2022-06-14 9:37AM EDT | 460.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 50 | 51 | 141.02% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00200000 | 2022-06-24 2:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 191 | 109.38% |
| GS220701P00205000 | 2022-06-22 11:00AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 112.50% |
| GS220701P00210000 | 2022-06-22 10:18AM EDT | 210.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 15 | 21 | 124.22% |
| GS220701P00215000 | 2022-06-22 11:09AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 34 | 112.50% |
| GS220701P00220000 | 2022-06-22 9:45AM EDT | 220.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 15 | 44 | 108.98% |
| GS220701P00225000 | 2022-06-23 10:26AM EDT | 225.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 97.66% |
| GS220701P00230000 | 2022-06-23 2:41PM EDT | 230.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 23 | 25 | 96.09% |
| GS220701P00235000 | 2022-06-24 1:31PM EDT | 235.00 | 0.02 | 0.00 | 0.12 | -0.13 | -86.67% | 20 | 57 | 87.50% |
| GS220701P00237500 | 2022-06-24 11:08AM EDT | 237.50 | 0.03 | 0.00 | 0.04 | +0.03 | - | 10 | 1 | 75.00% |
| GS220701P00240000 | 2022-06-24 1:43PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 45 | 93 | 70.31% |
| GS220701P00245000 | 2022-06-24 3:34PM EDT | 245.00 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 22 | 144 | 70.31% |
| GS220701P00247500 | 2022-06-23 12:56PM EDT | 247.50 | 0.45 | 0.00 | 0.05 | +0.45 | - | - | 11 | 64.84% |
| GS220701P00250000 | 2022-06-24 3:56PM EDT | 250.00 | 0.08 | 0.05 | 0.32 | -0.41 | -83.67% | 55 | 221 | 79.49% |
| GS220701P00252500 | 2022-06-24 1:40PM EDT | 252.50 | 0.07 | 0.02 | 0.08 | +0.07 | - | 12 | 23 | 63.67% |
| GS220701P00255000 | 2022-06-24 3:37PM EDT | 255.00 | 0.07 | 0.03 | 0.13 | -0.69 | -90.79% | 95 | 106 | 64.26% |
| GS220701P00257500 | 2022-06-24 1:47PM EDT | 257.50 | 0.12 | 0.01 | 0.60 | +0.12 | - | 3 | 7 | 74.71% |
| GS220701P00260000 | 2022-06-24 11:58AM EDT | 260.00 | 0.10 | 0.05 | 0.12 | -0.75 | -88.24% | 35 | 99 | 58.20% |
| GS220701P00262500 | 2022-06-24 1:49PM EDT | 262.50 | 0.15 | 0.05 | 0.21 | -0.94 | -86.24% | 53 | 67 | 58.40% |
| GS220701P00265000 | 2022-06-24 3:56PM EDT | 265.00 | 0.15 | 0.12 | 0.18 | -1.52 | -91.02% | 90 | 123 | 56.35% |
| GS220701P00267500 | 2022-06-24 3:03PM EDT | 267.50 | 0.24 | 0.13 | 0.37 | -1.32 | -84.62% | 27 | 63 | 57.62% |
| GS220701P00270000 | 2022-06-24 3:59PM EDT | 270.00 | 0.25 | 0.04 | 0.39 | -1.60 | -86.49% | 310 | 232 | 52.54% |
| GS220701P00272500 | 2022-06-24 2:04PM EDT | 272.50 | 0.44 | 0.26 | 0.42 | -2.09 | -82.61% | 22 | 28 | 53.37% |
| GS220701P00275000 | 2022-06-24 3:59PM EDT | 275.00 | 0.38 | 0.36 | 0.39 | -2.44 | -86.52% | 155 | 238 | 50.59% |
| GS220701P00277500 | 2022-06-24 3:02PM EDT | 277.50 | 0.62 | 0.46 | 0.57 | -2.87 | -82.23% | 88 | 78 | 50.10% |
| GS220701P00280000 | 2022-06-24 3:56PM EDT | 280.00 | 0.65 | 0.57 | 0.72 | -3.40 | -83.95% | 249 | 341 | 50.00% |
| GS220701P00282500 | 2022-06-24 3:53PM EDT | 282.50 | 0.86 | 0.75 | 0.88 | -4.14 | -82.80% | 234 | 130 | 48.29% |
| GS220701P00285000 | 2022-06-24 3:58PM EDT | 285.00 | 1.07 | 0.93 | 1.10 | -4.93 | -82.17% | 704 | 112 | 46.83% |
| GS220701P00287500 | 2022-06-24 3:59PM EDT | 287.50 | 1.34 | 1.23 | 1.44 | -5.96 | -81.64% | 97 | 74 | 46.14% |
| GS220701P00290000 | 2022-06-24 3:59PM EDT | 290.00 | 1.66 | 1.42 | 1.78 | -7.87 | -82.58% | 241 | 114 | 44.59% |
| GS220701P00292500 | 2022-06-24 3:55PM EDT | 292.50 | 2.20 | 1.97 | 2.30 | -8.20 | -78.85% | 71 | 7 | 43.93% |
| GS220701P00295000 | 2022-06-24 3:58PM EDT | 295.00 | 2.75 | 2.35 | 2.91 | -10.22 | -78.80% | 188 | 146 | 43.04% |
| GS220701P00297500 | 2022-06-24 3:59PM EDT | 297.50 | 3.55 | 3.20 | 3.55 | -10.12 | -74.03% | 43 | 17 | 41.41% |
| GS220701P00300000 | 2022-06-24 3:59PM EDT | 300.00 | 4.25 | 4.00 | 4.45 | -11.13 | -72.37% | 215 | 264 | 40.65% |
| GS220701P00302500 | 2022-06-24 3:59PM EDT | 302.50 | 5.65 | 5.05 | 5.50 | -13.04 | -69.77% | 192 | 11 | 39.81% |
| GS220701P00305000 | 2022-06-24 3:43PM EDT | 305.00 | 6.90 | 6.15 | 6.75 | -15.95 | -69.80% | 148 | 82 | 39.14% |
| GS220701P00307500 | 2022-06-24 11:44AM EDT | 307.50 | 8.40 | 7.60 | 8.50 | +8.40 | - | 36 | 10 | 40.85% |
| GS220701P00310000 | 2022-06-24 3:34PM EDT | 310.00 | 10.25 | 9.10 | 10.00 | -17.53 | -63.10% | 50 | 167 | 39.50% |
| GS220701P00312500 | 2022-06-13 10:22AM EDT | 312.50 | 30.35 | 10.90 | 12.25 | 0.00 | - | - | 1 | 43.12% |
| GS220701P00315000 | 2022-06-24 2:29PM EDT | 315.00 | 14.80 | 12.80 | 13.95 | -14.65 | -49.75% | 4 | 31 | 41.02% |
| GS220701P00320000 | 2022-06-24 1:36PM EDT | 320.00 | 19.35 | 15.50 | 20.40 | -17.18 | -47.03% | 1 | 9 | 64.36% |
| GS220701P00325000 | 2022-06-15 10:45AM EDT | 325.00 | 35.15 | 19.05 | 27.00 | 0.00 | - | 10 | 4 | 88.40% |
| GS220701P00330000 | 2022-06-24 9:36AM EDT | 330.00 | 34.35 | 23.35 | 28.35 | -12.13 | -26.10% | 1 | 1 | 58.89% |
| GS220701P00335000 | 2022-06-08 3:52PM EDT | 335.00 | 22.07 | 28.20 | 33.70 | 0.00 | - | - | 0 | 71.29% |
| GS220701P00340000 | 2022-06-10 9:37AM EDT | 340.00 | 42.92 | 32.90 | 38.90 | 0.00 | - | 1 | 0 | 81.40% |
| GS220701P00345000 | 2022-06-09 2:23PM EDT | 345.00 | 36.02 | 39.65 | 44.60 | 0.00 | - | 1 | 0 | 98.00% |
| GS220701P00390000 | 2022-06-03 11:40AM EDT | 390.00 | 70.37 | 82.75 | 88.85 | 0.00 | - | 1 | 0 | 142.38% |
| GS220701P00440000 | 2022-06-15 3:26PM EDT | 440.00 | 148.66 | 133.95 | 138.95 | 0.00 | - | 2 | 0 | 193.65% |
| GS220701P00450000 | 2022-06-15 3:26PM EDT | 450.00 | 158.67 | 143.10 | 148.75 | 0.00 | - | 1 | 1 | 197.56% |
| GS220701P00460000 | 2022-06-15 3:26PM EDT | 460.00 | 168.61 | 154.70 | 158.95 | 0.00 | - | 1 | 1 | 210.99% |
