The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00250000 | 2022-09-29 10:10AM EDT | 250.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS221007C00260000 | 2022-09-30 3:55PM EDT | 260.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221007C00265000 | 2022-09-27 1:06PM EDT | 265.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS221007C00275000 | 2022-09-29 2:22PM EDT | 275.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS221007C00277500 | 2022-09-27 3:50PM EDT | 277.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS221007C00280000 | 2022-09-30 3:35PM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GS221007C00282500 | 2022-09-30 9:53AM EDT | 282.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GS221007C00285000 | 2022-09-30 2:07PM EDT | 285.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221007C00287500 | 2022-09-28 9:44AM EDT | 287.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS221007C00290000 | 2022-09-30 3:59PM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GS221007C00292500 | 2022-09-30 3:50PM EDT | 292.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GS221007C00295000 | 2022-09-30 3:59PM EDT | 295.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| GS221007C00297500 | 2022-09-30 3:59PM EDT | 297.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| GS221007C00300000 | 2022-09-30 3:59PM EDT | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| GS221007C00302500 | 2022-09-30 3:56PM EDT | 302.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| GS221007C00305000 | 2022-09-30 3:56PM EDT | 305.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| GS221007C00307500 | 2022-09-30 3:48PM EDT | 307.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| GS221007C00310000 | 2022-09-30 3:48PM EDT | 310.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| GS221007C00312500 | 2022-09-30 3:03PM EDT | 312.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GS221007C00315000 | 2022-09-30 3:45PM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| GS221007C00317500 | 2022-09-30 3:57PM EDT | 317.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GS221007C00320000 | 2022-09-30 3:44PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| GS221007C00322500 | 2022-09-30 11:12AM EDT | 322.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS221007C00325000 | 2022-09-30 3:49PM EDT | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GS221007C00327500 | 2022-09-29 12:46PM EDT | 327.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221007C00330000 | 2022-09-30 9:44AM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS221007C00332500 | 2022-09-29 10:23AM EDT | 332.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GS221007C00335000 | 2022-09-30 10:58AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS221007C00337500 | 2022-09-29 10:23AM EDT | 337.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GS221007C00340000 | 2022-09-30 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221007C00342500 | 2022-09-26 12:22PM EDT | 342.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS221007C00345000 | 2022-09-29 10:26AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221007C00347500 | 2022-09-30 9:59AM EDT | 347.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS221007C00350000 | 2022-09-30 1:47PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GS221007C00355000 | 2022-09-30 9:30AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS221007C00360000 | 2022-09-30 1:46PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| GS221007C00365000 | 2022-09-26 10:36AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS221007C00370000 | 2022-09-30 11:04AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS221007C00375000 | 2022-09-26 11:12AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GS221007C00380000 | 2022-09-19 11:08AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS221007C00385000 | 2022-09-15 1:58PM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS221007C00390000 | 2022-09-14 12:02PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GS221007C00405000 | 2022-09-21 9:50AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS221007C00410000 | 2022-09-20 9:49AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GS221007C00425000 | 2022-09-15 11:00AM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS221007C00430000 | 2022-09-30 10:37AM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00190000 | 2022-09-27 9:37AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS221007P00195000 | 2022-09-27 12:13PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| GS221007P00200000 | 2022-09-28 9:30AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS221007P00210000 | 2022-09-28 9:48AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS221007P00220000 | 2022-09-30 10:13AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GS221007P00225000 | 2022-09-30 2:47PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS221007P00230000 | 2022-09-30 3:51PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS221007P00235000 | 2022-09-26 11:46AM EDT | 235.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS221007P00237500 | 2022-09-29 2:07PM EDT | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS221007P00240000 | 2022-09-30 12:22PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GS221007P00242500 | 2022-09-29 11:09AM EDT | 242.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS221007P00245000 | 2022-09-30 11:32AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GS221007P00247500 | 2022-09-27 12:20PM EDT | 247.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS221007P00250000 | 2022-09-30 3:40PM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GS221007P00252500 | 2022-09-30 11:25AM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GS221007P00255000 | 2022-09-30 10:14AM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS221007P00257500 | 2022-09-30 3:33PM EDT | 257.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS221007P00260000 | 2022-09-30 3:58PM EDT | 260.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| GS221007P00262500 | 2022-09-29 2:00PM EDT | 262.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS221007P00265000 | 2022-09-30 3:53PM EDT | 265.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GS221007P00267500 | 2022-09-30 3:15PM EDT | 267.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GS221007P00270000 | 2022-09-30 3:34PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| GS221007P00272500 | 2022-09-30 3:07PM EDT | 272.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GS221007P00275000 | 2022-09-30 3:58PM EDT | 275.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| GS221007P00277500 | 2022-09-30 3:54PM EDT | 277.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| GS221007P00280000 | 2022-09-30 3:58PM EDT | 280.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| GS221007P00282500 | 2022-09-30 11:25AM EDT | 282.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| GS221007P00285000 | 2022-09-30 3:55PM EDT | 285.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| GS221007P00287500 | 2022-09-30 3:46PM EDT | 287.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| GS221007P00290000 | 2022-09-30 3:59PM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| GS221007P00292500 | 2022-09-30 3:46PM EDT | 292.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| GS221007P00295000 | 2022-09-30 3:58PM EDT | 295.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| GS221007P00297500 | 2022-09-30 3:56PM EDT | 297.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GS221007P00300000 | 2022-09-30 3:59PM EDT | 300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| GS221007P00302500 | 2022-09-30 1:18PM EDT | 302.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS221007P00305000 | 2022-09-30 3:58PM EDT | 305.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GS221007P00307500 | 2022-09-30 2:49PM EDT | 307.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS221007P00310000 | 2022-09-30 3:19PM EDT | 310.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS221007P00312500 | 2022-09-28 3:31PM EDT | 312.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS221007P00315000 | 2022-09-29 11:18AM EDT | 315.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221007P00317500 | 2022-09-27 3:40PM EDT | 317.50 | 27.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS221007P00320000 | 2022-09-30 2:32PM EDT | 320.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS221007P00322500 | 2022-09-30 9:47AM EDT | 322.50 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00325000 | 2022-09-28 3:02PM EDT | 325.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS221007P00327500 | 2022-09-27 3:10PM EDT | 327.50 | 36.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS221007P00330000 | 2022-09-30 2:25PM EDT | 330.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00332500 | 2022-09-27 11:29AM EDT | 332.50 | 39.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS221007P00335000 | 2022-09-28 10:05AM EDT | 335.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00337500 | 2022-09-26 3:40PM EDT | 337.50 | 42.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00340000 | 2022-09-29 11:06AM EDT | 340.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS221007P00342500 | 2022-09-27 11:35AM EDT | 342.50 | 49.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS221007P00345000 | 2022-09-27 9:30AM EDT | 345.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00350000 | 2022-09-26 10:06AM EDT | 350.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS221007P00355000 | 2022-09-23 9:55AM EDT | 355.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00360000 | 2022-09-23 9:56AM EDT | 360.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221007P00365000 | 2022-09-13 3:24PM EDT | 365.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
