The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00290000 | 2023-01-03 11:31AM EST | 290.00 | 57.35 | 67.05 | 68.20 | 0.00 | - | - | 1 | 82.32% |
| GS230203C00300000 | 2023-01-20 11:16AM EST | 300.00 | 51.59 | 57.05 | 58.20 | 0.00 | - | 1 | 4 | 70.51% |
| GS230203C00305000 | 2023-01-30 2:56PM EST | 305.00 | 54.00 | 52.05 | 53.10 | +17.35 | +47.34% | 1 | 1 | 61.52% |
| GS230203C00307500 | 2023-01-25 1:02PM EST | 307.50 | 40.90 | 49.55 | 50.75 | 0.00 | - | - | 1 | 63.18% |
| GS230203C00320000 | 2023-01-30 1:32PM EST | 320.00 | 41.60 | 37.15 | 38.20 | +6.60 | +18.86% | 5 | 6 | 63.23% |
| GS230203C00325000 | 2023-01-27 3:50PM EST | 325.00 | 29.44 | 32.20 | 33.20 | 0.00 | - | 21 | 17 | 56.20% |
| GS230203C00330000 | 2023-01-30 1:35PM EST | 330.00 | 31.80 | 27.25 | 28.20 | +8.82 | +38.38% | 13 | 24 | 49.12% |
| GS230203C00332500 | 2023-01-27 3:55PM EST | 332.50 | 21.65 | 24.85 | 25.80 | 0.00 | - | 1 | 7 | 47.07% |
| GS230203C00335000 | 2023-01-30 3:57PM EST | 335.00 | 22.88 | 22.45 | 23.35 | +3.11 | +15.73% | 37 | 30 | 44.09% |
| GS230203C00337500 | 2023-01-27 3:49PM EST | 337.50 | 17.50 | 20.10 | 21.00 | 0.00 | - | 1 | 39 | 42.24% |
| GS230203C00340000 | 2023-01-30 3:55PM EST | 340.00 | 18.07 | 17.70 | 18.55 | +2.04 | +12.73% | 17 | 226 | 38.90% |
| GS230203C00342500 | 2023-01-30 1:03PM EST | 342.50 | 18.45 | 15.55 | 16.40 | +4.20 | +29.47% | 9 | 151 | 38.43% |
| GS230203C00345000 | 2023-01-30 3:55PM EST | 345.00 | 13.57 | 13.35 | 14.05 | +3.14 | +30.11% | 31 | 290 | 35.47% |
| GS230203C00347500 | 2023-01-30 12:43PM EST | 347.50 | 14.90 | 11.45 | 11.80 | +6.00 | +67.42% | 20 | 305 | 32.97% |
| GS230203C00350000 | 2023-01-30 3:48PM EST | 350.00 | 9.82 | 9.50 | 9.85 | +2.82 | +40.29% | 242 | 690 | 32.13% |
| GS230203C00352500 | 2023-01-30 3:56PM EST | 352.50 | 7.60 | 7.75 | 7.95 | +2.45 | +47.57% | 152 | 579 | 30.71% |
| GS230203C00355000 | 2023-01-30 3:57PM EST | 355.00 | 6.15 | 6.05 | 6.35 | +2.40 | +64.00% | 465 | 825 | 30.21% |
| GS230203C00357500 | 2023-01-30 3:20PM EST | 357.50 | 5.45 | 4.60 | 4.85 | +2.69 | +97.46% | 735 | 526 | 29.18% |
| GS230203C00360000 | 2023-01-30 3:59PM EST | 360.00 | 3.65 | 3.45 | 3.65 | +1.73 | +90.10% | 1,984 | 1,326 | 28.74% |
| GS230203C00362500 | 2023-01-30 3:59PM EST | 362.50 | 2.45 | 2.46 | 2.63 | +1.18 | +92.91% | 1,156 | 620 | 28.14% |
| GS230203C00365000 | 2023-01-30 3:59PM EST | 365.00 | 1.77 | 1.70 | 1.84 | +0.90 | +103.45% | 2,001 | 1,005 | 27.71% |
| GS230203C00367500 | 2023-01-30 3:54PM EST | 367.50 | 1.24 | 1.15 | 1.29 | +0.74 | +148.00% | 343 | 169 | 27.76% |
| GS230203C00370000 | 2023-01-30 3:59PM EST | 370.00 | 0.84 | 0.76 | 0.87 | +0.53 | +170.97% | 1,362 | 615 | 27.71% |
| GS230203C00372500 | 2023-01-30 3:54PM EST | 372.50 | 0.55 | 0.50 | 0.57 | +0.33 | +150.00% | 465 | 178 | 27.66% |
| GS230203C00375000 | 2023-01-30 3:59PM EST | 375.00 | 0.38 | 0.34 | 0.39 | +0.18 | +90.00% | 411 | 254 | 28.13% |
| GS230203C00377500 | 2023-01-30 3:58PM EST | 377.50 | 0.26 | 0.23 | 0.27 | +0.06 | +30.00% | 311 | 73 | 28.66% |
| GS230203C00380000 | 2023-01-30 3:59PM EST | 380.00 | 0.20 | 0.16 | 0.22 | +0.12 | +150.00% | 344 | 122 | 30.18% |
| GS230203C00382500 | 2023-01-30 3:07PM EST | 382.50 | 0.15 | 0.12 | 0.14 | +0.07 | +87.50% | 171 | 75 | 30.27% |
| GS230203C00385000 | 2023-01-30 2:19PM EST | 385.00 | 0.13 | 0.09 | 0.11 | +0.06 | +85.71% | 92 | 41 | 31.45% |
| GS230203C00387500 | 2023-01-30 12:50PM EST | 387.50 | 0.12 | 0.06 | 0.09 | +0.09 | +300.00% | 7 | 32 | 32.72% |
| GS230203C00390000 | 2023-01-30 3:52PM EST | 390.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 153 | 48 | 33.69% |
| GS230203C00392500 | 2023-01-30 3:55PM EST | 392.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 38 | 42 | 35.06% |
| GS230203C00395000 | 2023-01-30 1:15PM EST | 395.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 7 | 62 | 36.33% |
| GS230203C00397500 | 2023-01-25 9:55AM EST | 397.50 | 0.01 | 0.02 | 0.04 | 0.00 | - | 18 | 19 | 37.31% |
| GS230203C00400000 | 2023-01-30 3:14PM EST | 400.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 110 | 105 | 39.06% |
| GS230203C00405000 | 2023-01-30 3:43PM EST | 405.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 36 | 39.84% |
| GS230203C00410000 | 2023-01-30 12:22PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 355 | 40.63% |
| GS230203C00415000 | 2023-01-18 10:54AM EST | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 45 | 43.75% |
| GS230203C00420000 | 2023-01-17 11:38AM EST | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 46.88% |
| GS230203C00425000 | 2023-01-18 9:41AM EST | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 31 | 50.00% |
| GS230203C00430000 | 2023-01-17 9:54AM EST | 430.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 53.13% |
| GS230203C00435000 | 2023-01-13 9:48AM EST | 435.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 56.25% |
| GS230203C00460000 | 2023-01-17 9:44AM EST | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 76.17% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203P00200000 | 2022-12-30 2:18PM EST | 200.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 171.88% |
| GS230203P00210000 | 2022-12-27 1:23PM EST | 210.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 174.22% |
| GS230203P00230000 | 2023-01-05 9:31AM EST | 230.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 2 | 146.88% |
| GS230203P00240000 | 2023-01-20 11:45AM EST | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 118.75% |
| GS230203P00250000 | 2023-01-20 2:42PM EST | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 123 | 93.75% |
| GS230203P00260000 | 2023-01-20 1:49PM EST | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 64 | 76 | 96.88% |
| GS230203P00270000 | 2023-01-20 2:44PM EST | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 48 | 56 | 85.94% |
| GS230203P00275000 | 2023-01-26 11:49AM EST | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 80.86% |
| GS230203P00280000 | 2023-01-25 3:46PM EST | 280.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 70 | 74.22% |
| GS230203P00285000 | 2023-01-30 12:49PM EST | 285.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 58 | 70.70% |
| GS230203P00290000 | 2023-01-27 9:36AM EST | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 171 | 60.16% |
| GS230203P00292500 | 2023-01-24 2:56PM EST | 292.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 57.81% |
| GS230203P00295000 | 2023-01-27 2:50PM EST | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 56.25% |
| GS230203P00297500 | 2023-01-26 2:02PM EST | 297.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 12 | 53.13% |
| GS230203P00300000 | 2023-01-27 2:21PM EST | 300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 53.13% |
| GS230203P00302500 | 2023-01-25 2:06PM EST | 302.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 2 | 62.31% |
| GS230203P00305000 | 2023-01-27 2:38PM EST | 305.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 47 | 50.00% |
| GS230203P00307500 | 2023-01-30 9:30AM EST | 307.50 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 22 | 50.00% |
| GS230203P00310000 | 2023-01-30 10:48AM EST | 310.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 100 | 178 | 45.31% |
| GS230203P00312500 | 2023-01-30 3:54PM EST | 312.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 104 | 21 | 47.66% |
| GS230203P00315000 | 2023-01-30 12:25PM EST | 315.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 18 | 119 | 44.14% |
| GS230203P00317500 | 2023-01-30 9:50AM EST | 317.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 6 | 64 | 42.77% |
| GS230203P00320000 | 2023-01-30 3:55PM EST | 320.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 23 | 573 | 39.06% |
| GS230203P00322500 | 2023-01-30 1:16PM EST | 322.50 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 8 | 92 | 39.45% |
| GS230203P00325000 | 2023-01-30 2:22PM EST | 325.00 | 0.06 | 0.06 | 0.09 | -0.10 | -62.50% | 178 | 280 | 38.09% |
| GS230203P00327500 | 2023-01-30 2:51PM EST | 327.50 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 28 | 142 | 36.04% |
| GS230203P00330000 | 2023-01-30 3:17PM EST | 330.00 | 0.12 | 0.12 | 0.15 | -0.17 | -58.62% | 89 | 652 | 35.55% |
| GS230203P00332500 | 2023-01-30 3:59PM EST | 332.50 | 0.18 | 0.18 | 0.20 | -0.20 | -52.63% | 129 | 196 | 34.42% |
| GS230203P00335000 | 2023-01-30 3:59PM EST | 335.00 | 0.26 | 0.25 | 0.28 | -0.23 | -46.94% | 237 | 687 | 33.59% |
| GS230203P00337500 | 2023-01-30 3:57PM EST | 337.50 | 0.38 | 0.35 | 0.40 | -0.34 | -47.22% | 251 | 468 | 32.91% |
| GS230203P00340000 | 2023-01-30 3:59PM EST | 340.00 | 0.52 | 0.50 | 0.55 | -0.38 | -42.22% | 456 | 1,111 | 32.01% |
| GS230203P00342500 | 2023-01-30 3:59PM EST | 342.50 | 0.73 | 0.70 | 0.76 | -0.51 | -41.13% | 259 | 532 | 31.20% |
| GS230203P00345000 | 2023-01-30 3:57PM EST | 345.00 | 1.07 | 0.99 | 1.04 | -0.71 | -39.89% | 338 | 594 | 30.34% |
| GS230203P00347500 | 2023-01-30 3:55PM EST | 347.50 | 1.53 | 1.39 | 1.48 | -0.57 | -27.14% | 490 | 474 | 30.04% |
| GS230203P00350000 | 2023-01-30 3:59PM EST | 350.00 | 1.95 | 1.92 | 2.02 | -1.17 | -37.50% | 1,020 | 556 | 29.47% |
| GS230203P00352500 | 2023-01-30 3:56PM EST | 352.50 | 2.75 | 2.56 | 2.71 | -1.35 | -32.93% | 289 | 259 | 28.88% |
| GS230203P00355000 | 2023-01-30 3:57PM EST | 355.00 | 3.49 | 3.45 | 3.60 | -1.81 | -34.15% | 609 | 337 | 28.43% |
| GS230203P00357500 | 2023-01-30 3:58PM EST | 357.50 | 4.70 | 4.50 | 4.70 | -1.00 | -17.54% | 443 | 87 | 28.04% |
| GS230203P00360000 | 2023-01-30 3:55PM EST | 360.00 | 6.00 | 5.70 | 5.95 | -1.60 | -21.05% | 458 | 211 | 27.27% |
| GS230203P00362500 | 2023-01-30 3:07PM EST | 362.50 | 6.55 | 7.20 | 7.45 | -3.05 | -31.77% | 327 | 32 | 26.70% |
| GS230203P00365000 | 2023-01-30 2:16PM EST | 365.00 | 7.60 | 8.80 | 9.25 | -2.60 | -25.49% | 48 | 74 | 26.76% |
| GS230203P00367500 | 2023-01-30 2:53PM EST | 367.50 | 10.80 | 10.60 | 11.35 | -7.90 | -42.25% | 78 | 12 | 27.94% |
| GS230203P00370000 | 2023-01-30 1:31PM EST | 370.00 | 9.90 | 12.75 | 13.45 | -7.08 | -41.70% | 72 | 66 | 28.13% |
| GS230203P00372500 | 2023-01-25 2:49PM EST | 372.50 | 23.75 | 15.05 | 15.85 | 0.00 | - | 7 | 12 | 30.59% |
| GS230203P00375000 | 2023-01-26 9:54AM EST | 375.00 | 22.88 | 17.50 | 18.25 | 0.00 | - | 1 | 2 | 32.76% |
| GS230203P00380000 | 2023-01-20 1:51PM EST | 380.00 | 38.10 | 22.15 | 23.10 | 0.00 | - | 1 | 1 | 36.87% |
| GS230203P00385000 | 2023-01-13 3:54PM EST | 385.00 | 15.09 | 27.15 | 28.15 | 0.00 | - | 25 | 0 | 43.53% |
| GS230203P00390000 | 2023-01-17 10:21AM EST | 390.00 | 34.30 | 32.05 | 33.15 | 0.00 | - | - | 0 | 49.17% |
| GS230203P00450000 | 2022-12-28 11:33AM EST | 450.00 | 109.88 | 95.35 | 97.15 | 0.00 | - | - | 0 | 157.18% |
© 2023 Yahoo. Tous droits réservés.
