La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 693,07 +356,40 (+1,07 %) EUR/USD
1,0265 -0,0060 (-0,59 %) Gold future
1 816,40 +9,20 (+0,51 %) BTC-EUR
23 596,12 -105,86 (-0,45 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Options d’achatpour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220819C00145000 | 2022-07-18 10:17AM EDT | 145.00 | 158.65 | 208.05 | 209.30 | 0.00 | - | 1 | 1 | 243.75% |
| GS220819C00150000 | 2022-07-14 10:33AM EDT | 150.00 | 131.93 | 203.10 | 204.40 | 0.00 | - | 1 | 2 | 248.24% |
| GS220819C00200000 | 2022-07-18 12:57PM EDT | 200.00 | 99.62 | 153.20 | 154.30 | 0.00 | - | 2 | 6 | 161.13% |
| GS220819C00205000 | 2022-06-17 10:21AM EDT | 205.00 | 77.00 | 94.60 | 97.75 | 0.00 | - | 1 | 1 | 0.00% |
| GS220819C00215000 | 2022-07-07 2:46PM EDT | 215.00 | 84.12 | 119.25 | 120.55 | 0.00 | - | - | 5 | 0.00% |
| GS220819C00220000 | 2022-08-01 3:57PM EDT | 220.00 | 112.69 | 133.30 | 134.20 | 0.00 | - | 1 | 1 | 123.83% |
| GS220819C00225000 | 2022-07-12 10:25AM EDT | 225.00 | 73.12 | 125.40 | 128.95 | 0.00 | - | 5 | 5 | 0.00% |
| GS220819C00235000 | 2022-07-19 12:05PM EDT | 235.00 | 82.10 | 118.25 | 119.15 | 0.00 | - | 80 | 60 | 96.09% |
| GS220819C00240000 | 2022-08-12 12:18PM EDT | 240.00 | 112.52 | 113.40 | 114.25 | +57.27 | +103.66% | 3 | 13 | 109.18% |
| GS220819C00245000 | 2022-07-25 9:50AM EDT | 245.00 | 81.28 | 108.25 | 109.30 | 0.00 | - | 1 | 2 | 108.40% |
| GS220819C00250000 | 2022-08-05 9:30AM EDT | 250.00 | 80.78 | 103.20 | 104.25 | 0.00 | - | 1 | 15 | 98.63% |
| GS220819C00255000 | 2022-07-14 11:15AM EDT | 255.00 | 30.00 | 98.30 | 99.30 | 0.00 | - | 1 | 2 | 97.85% |
| GS220819C00260000 | 2022-08-12 11:30AM EDT | 260.00 | 92.32 | 93.25 | 94.25 | +28.55 | +44.77% | 10 | 32 | 88.67% |
| GS220819C00265000 | 2022-07-14 11:15AM EDT | 265.00 | 22.50 | 88.20 | 89.15 | 0.00 | - | 1 | 2 | 69.92% |
| GS220819C00270000 | 2022-07-27 3:28PM EDT | 270.00 | 56.19 | 83.30 | 84.10 | 0.00 | - | 5 | 15 | 0.00% |
| GS220819C00275000 | 2022-07-29 9:40AM EDT | 275.00 | 56.60 | 78.15 | 79.30 | 0.00 | - | 4 | 17 | 77.64% |
| GS220819C00277500 | 2022-07-18 9:49AM EDT | 277.50 | 31.95 | 75.85 | 76.80 | 0.00 | - | 2 | 2 | 75.20% |
| GS220819C00280000 | 2022-08-10 3:36PM EDT | 280.00 | 68.55 | 73.25 | 74.15 | 0.00 | - | 2 | 41 | 57.81% |
| GS220819C00282500 | 2022-07-21 1:31PM EDT | 282.50 | 44.35 | 70.75 | 71.70 | 0.00 | - | 3 | 2 | 62.89% |
| GS220819C00285000 | 2022-08-03 11:29AM EDT | 285.00 | 48.20 | 68.30 | 69.15 | 0.00 | - | 3 | 134 | 53.91% |
| GS220819C00287500 | 2022-07-29 2:51PM EDT | 287.50 | 47.75 | 65.80 | 66.90 | 0.00 | - | 2 | 2 | 70.12% |
| GS220819C00290000 | 2022-08-12 12:13PM EDT | 290.00 | 62.66 | 63.55 | 64.25 | -0.37 | -0.59% | 12 | 199 | 60.25% |
| GS220819C00292500 | 2022-07-21 12:12PM EDT | 292.50 | 35.65 | 60.85 | 61.80 | 0.00 | - | 1 | 3 | 60.74% |
| GS220819C00295000 | 2022-08-12 10:36AM EDT | 295.00 | 56.49 | 58.35 | 59.35 | -3.13 | -5.25% | 1 | 129 | 60.64% |
| GS220819C00297500 | 2022-07-25 3:14PM EDT | 297.50 | 28.94 | 55.75 | 56.75 | 0.00 | - | 2 | 3 | 53.42% |
| GS220819C00300000 | 2022-08-12 12:20PM EDT | 300.00 | 52.59 | 53.50 | 54.05 | -1.57 | -2.90% | 4 | 638 | 0.00% |
| GS220819C00302500 | 2022-08-08 11:39AM EDT | 302.50 | 34.31 | 50.75 | 51.75 | 0.00 | - | 1 | 33 | 48.93% |
| GS220819C00305000 | 2022-08-12 2:59PM EDT | 305.00 | 48.70 | 48.50 | 49.00 | +5.45 | +12.60% | 51 | 374 | 0.00% |
| GS220819C00307500 | 2022-08-12 12:54PM EDT | 307.50 | 45.50 | 45.95 | 46.75 | +16.67 | +57.82% | 11 | 118 | 44.43% |
| GS220819C00310000 | 2022-08-12 12:58PM EDT | 310.00 | 43.08 | 43.50 | 44.20 | -0.62 | -1.42% | 6 | 446 | 39.36% |
| GS220819C00312500 | 2022-08-10 12:48PM EDT | 312.50 | 35.25 | 41.00 | 41.55 | 0.00 | - | 10 | 50 | 0.00% |
| GS220819C00315000 | 2022-08-12 2:32PM EDT | 315.00 | 38.70 | 38.55 | 39.05 | +1.70 | +4.59% | 25 | 489 | 0.00% |
| GS220819C00317500 | 2022-08-12 2:29PM EDT | 317.50 | 36.14 | 36.20 | 36.70 | +5.14 | +16.58% | 40 | 130 | 33.11% |
| GS220819C00320000 | 2022-08-12 2:28PM EDT | 320.00 | 33.62 | 33.55 | 34.30 | -0.47 | -1.38% | 133 | 1,012 | 35.25% |
| GS220819C00322500 | 2022-08-12 11:01AM EDT | 322.50 | 29.10 | 31.10 | 31.60 | +3.82 | +15.11% | 15 | 25 | 0.00% |
| GS220819C00325000 | 2022-08-12 2:55PM EDT | 325.00 | 28.71 | 28.80 | 29.25 | +0.96 | +3.46% | 15 | 999 | 29.00% |
| GS220819C00327500 | 2022-08-12 11:53AM EDT | 327.50 | 24.74 | 26.15 | 26.70 | +2.39 | +10.69% | 2 | 55 | 24.81% |
| GS220819C00330000 | 2022-08-12 3:04PM EDT | 330.00 | 23.93 | 23.75 | 24.35 | +0.91 | +3.95% | 244 | 2,219 | 27.25% |
| GS220819C00332500 | 2022-08-11 10:06AM EDT | 332.50 | 22.68 | 21.35 | 21.95 | 0.00 | - | 4 | 89 | 26.78% |
| GS220819C00335000 | 2022-08-12 2:56PM EDT | 335.00 | 18.99 | 18.90 | 19.50 | +0.59 | +3.21% | 82 | 875 | 25.00% |
| GS220819C00337500 | 2022-08-12 2:16PM EDT | 337.50 | 16.20 | 16.50 | 16.95 | +0.25 | +1.57% | 1 | 218 | 21.63% |
| GS220819C00340000 | 2022-08-12 2:54PM EDT | 340.00 | 14.55 | 14.35 | 14.90 | +1.28 | +9.65% | 101 | 1,300 | 24.02% |
| GS220819C00342500 | 2022-08-12 12:12PM EDT | 342.50 | 11.30 | 12.05 | 12.55 | -0.61 | -5.12% | 17 | 140 | 22.19% |
| GS220819C00345000 | 2022-08-12 2:48PM EDT | 345.00 | 10.40 | 9.95 | 10.50 | +0.62 | +6.34% | 66 | 656 | 22.07% |
| GS220819C00347500 | 2022-08-12 12:51PM EDT | 347.50 | 7.64 | 8.05 | 8.45 | -0.31 | -3.90% | 25 | 445 | 21.05% |
| GS220819C00350000 | 2022-08-12 3:07PM EDT | 350.00 | 6.50 | 6.40 | 6.65 | +0.17 | +2.69% | 415 | 1,297 | 20.56% |
| GS220819C00352500 | 2022-08-12 3:04PM EDT | 352.50 | 4.70 | 4.75 | 5.00 | -0.04 | -0.84% | 111 | 150 | 19.83% |
| GS220819C00355000 | 2022-08-12 3:04PM EDT | 355.00 | 3.37 | 3.30 | 3.55 | +0.14 | +4.33% | 397 | 867 | 18.97% |
| GS220819C00357500 | 2022-08-12 2:44PM EDT | 357.50 | 2.41 | 2.21 | 2.35 | -0.13 | -5.12% | 52 | 333 | 18.09% |
| GS220819C00360000 | 2022-08-12 2:50PM EDT | 360.00 | 1.50 | 1.39 | 1.50 | -0.15 | -9.09% | 757 | 1,894 | 17.65% |
| GS220819C00365000 | 2022-08-12 2:46PM EDT | 365.00 | 0.55 | 0.47 | 0.55 | -0.21 | -27.63% | 1,203 | 646 | 17.42% |
| GS220819C00370000 | 2022-08-12 3:04PM EDT | 370.00 | 0.18 | 0.15 | 0.19 | -0.12 | -40.00% | 330 | 881 | 17.80% |
| GS220819C00375000 | 2022-08-12 11:57AM EDT | 375.00 | 0.10 | 0.02 | 0.10 | -0.04 | -28.57% | 27 | 83 | 19.73% |
| GS220819C00380000 | 2022-08-12 1:52PM EDT | 380.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 26 | 20.61% |
| GS220819C00385000 | 2022-08-11 3:17PM EDT | 385.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 24.61% |
| GS220819C00390000 | 2022-08-03 3:34PM EDT | 390.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 31.06% |
| GS220819C00400000 | 2022-07-29 10:25AM EDT | 400.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 34.18% |
| GS220819C00420000 | 2022-08-05 11:49AM EDT | 420.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 50.10% |
| GS220819C00425000 | 2022-07-13 11:43AM EDT | 425.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 6 | 10 | 50.59% |
| GS220819C00440000 | 2022-07-18 10:58AM EDT | 440.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 2 | 61.72% |
Options de ventepour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220819P00145000 | 2022-07-28 1:34PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 269 | 192.19% |
| GS220819P00150000 | 2022-07-15 10:05AM EDT | 150.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 184.38% |
| GS220819P00155000 | 2022-06-22 3:17PM EDT | 155.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | - | 1 | 209.38% |
| GS220819P00160000 | 2022-07-28 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 92 | 185.16% |
| GS220819P00165000 | 2022-07-18 12:32PM EDT | 165.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 180.47% |
| GS220819P00170000 | 2022-07-14 2:46PM EDT | 170.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 4 | 18 | 171.88% |
| GS220819P00175000 | 2022-08-04 1:50PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 116 | 153.13% |
| GS220819P00180000 | 2022-07-21 11:03AM EDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 143 | 151.56% |
| GS220819P00185000 | 2022-07-26 2:23PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 148.44% |
| GS220819P00190000 | 2022-08-11 12:54PM EDT | 190.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 305 | 146.88% |
| GS220819P00195000 | 2022-08-02 3:42PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 7 | 109 | 144.53% |
| GS220819P00200000 | 2022-08-12 11:29AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 286 | 126.56% |
| GS220819P00205000 | 2022-08-12 12:49PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 97 | 165 | 109.38% |
| GS220819P00210000 | 2022-08-09 9:45AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 106 | 115.63% |
| GS220819P00215000 | 2022-08-12 12:41PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 213 | 110.94% |
| GS220819P00220000 | 2022-08-12 2:54PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 342 | 103.13% |
| GS220819P00225000 | 2022-08-09 2:47PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 581 | 103.91% |
| GS220819P00230000 | 2022-08-12 2:05PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,413 | 96.88% |
| GS220819P00235000 | 2022-08-12 3:03PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 541 | 92.19% |
| GS220819P00240000 | 2022-08-11 12:37PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 334 | 87.50% |
| GS220819P00245000 | 2022-08-11 1:34PM EDT | 245.00 | 0.13 | 0.01 | 0.02 | +0.11 | +550.00% | 2 | 193 | 83.59% |
| GS220819P00250000 | 2022-08-12 12:34PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 38 | 468 | 76.56% |
| GS220819P00255000 | 2022-08-12 11:07AM EDT | 255.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 315 | 77.34% |
| GS220819P00260000 | 2022-08-12 10:24AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 989 | 71.09% |
| GS220819P00265000 | 2022-08-11 11:41AM EDT | 265.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 36 | 1,490 | 68.75% |
| GS220819P00270000 | 2022-08-12 10:47AM EDT | 270.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 1,404 | 64.84% |
| GS220819P00272500 | 2022-08-12 10:47AM EDT | 272.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 2 | 13 | 60.94% |
| GS220819P00275000 | 2022-08-12 12:10PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 8 | 380 | 57.03% |
| GS220819P00277500 | 2022-08-09 2:44PM EDT | 277.50 | 0.11 | 0.01 | 0.02 | 0.00 | - | 40 | 464 | 57.03% |
| GS220819P00280000 | 2022-08-12 12:06PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 777 | 55.08% |
| GS220819P00282500 | 2022-08-04 12:47PM EDT | 282.50 | 0.27 | 0.02 | 0.03 | 0.00 | - | 20 | 79 | 55.86% |
| GS220819P00285000 | 2022-08-12 2:29PM EDT | 285.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 22 | 571 | 53.91% |
| GS220819P00287500 | 2022-08-12 10:51AM EDT | 287.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 15 | 114 | 51.95% |
| GS220819P00290000 | 2022-08-12 12:34PM EDT | 290.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 9 | 531 | 50.78% |
| GS220819P00292500 | 2022-08-12 2:09PM EDT | 292.50 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 8 | 112 | 50.39% |
| GS220819P00295000 | 2022-08-12 1:05PM EDT | 295.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 35 | 994 | 48.44% |
| GS220819P00297500 | 2022-08-12 11:50AM EDT | 297.50 | 0.06 | 0.02 | 0.04 | -0.03 | -33.33% | 17 | 167 | 46.48% |
| GS220819P00300000 | 2022-08-12 1:58PM EDT | 300.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 12 | 649 | 45.51% |
| GS220819P00302500 | 2022-08-12 11:57AM EDT | 302.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 3 | 772 | 43.56% |
| GS220819P00305000 | 2022-08-12 2:15PM EDT | 305.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 31 | 412 | 41.41% |
| GS220819P00307500 | 2022-08-12 2:27PM EDT | 307.50 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 9 | 212 | 41.90% |
| GS220819P00310000 | 2022-08-12 1:47PM EDT | 310.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 9 | 480 | 38.28% |
| GS220819P00312500 | 2022-08-12 2:27PM EDT | 312.50 | 0.07 | 0.04 | 0.06 | -0.10 | -58.82% | 13 | 611 | 36.33% |
| GS220819P00315000 | 2022-08-12 2:44PM EDT | 315.00 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 38 | 950 | 35.55% |
| GS220819P00317500 | 2022-08-12 11:41AM EDT | 317.50 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 14 | 362 | 32.81% |
| GS220819P00320000 | 2022-08-12 2:54PM EDT | 320.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 66 | 1,186 | 31.35% |
| GS220819P00322500 | 2022-08-12 1:13PM EDT | 322.50 | 0.10 | 0.07 | 0.08 | -0.29 | -74.36% | 8 | 88 | 29.30% |
| GS220819P00325000 | 2022-08-12 2:25PM EDT | 325.00 | 0.10 | 0.09 | 0.10 | -0.21 | -67.74% | 31 | 457 | 28.03% |
| GS220819P00327500 | 2022-08-12 1:21PM EDT | 327.50 | 0.14 | 0.12 | 0.14 | -0.26 | -65.00% | 321 | 218 | 27.34% |
| GS220819P00330000 | 2022-08-12 3:01PM EDT | 330.00 | 0.19 | 0.16 | 0.18 | -0.30 | -61.22% | 440 | 594 | 26.17% |
| GS220819P00332500 | 2022-08-12 2:56PM EDT | 332.50 | 0.25 | 0.22 | 0.27 | -0.40 | -61.54% | 153 | 184 | 25.78% |
| GS220819P00335000 | 2022-08-12 3:05PM EDT | 335.00 | 0.34 | 0.32 | 0.33 | -0.47 | -58.02% | 150 | 329 | 24.32% |
| GS220819P00337500 | 2022-08-12 3:07PM EDT | 337.50 | 0.47 | 0.43 | 0.47 | -0.56 | -54.37% | 125 | 162 | 23.63% |
| GS220819P00340000 | 2022-08-12 3:06PM EDT | 340.00 | 0.68 | 0.66 | 0.69 | -0.80 | -54.05% | 342 | 444 | 23.21% |
| GS220819P00342500 | 2022-08-12 2:28PM EDT | 342.50 | 1.02 | 0.93 | 0.98 | -0.86 | -45.74% | 89 | 158 | 22.63% |
| GS220819P00345000 | 2022-08-12 2:52PM EDT | 345.00 | 1.34 | 1.34 | 1.38 | -1.10 | -45.08% | 345 | 809 | 22.11% |
| GS220819P00347500 | 2022-08-12 2:57PM EDT | 347.50 | 1.94 | 1.78 | 1.94 | -1.09 | -35.97% | 228 | 350 | 21.70% |
| GS220819P00350000 | 2022-08-12 3:06PM EDT | 350.00 | 2.55 | 2.55 | 2.63 | -1.55 | -37.80% | 2,458 | 437 | 21.11% |
| GS220819P00355000 | 2022-08-12 2:57PM EDT | 355.00 | 4.70 | 4.40 | 4.75 | -1.42 | -23.20% | 75 | 144 | 20.53% |
| GS220819P00360000 | 2022-08-12 2:43PM EDT | 360.00 | 7.30 | 7.45 | 7.80 | -2.02 | -21.67% | 24 | 45 | 20.06% |
| GS220819P00365000 | 2022-08-12 12:41PM EDT | 365.00 | 12.61 | 11.55 | 12.00 | +0.19 | +1.53% | 10 | 2 | 22.07% |
| GS220819P00375000 | 2022-08-11 2:11PM EDT | 375.00 | 21.37 | 21.15 | 21.70 | 0.00 | - | 1 | 1 | 30.76% |
| GS220819P00380000 | 2022-08-02 10:15AM EDT | 380.00 | 52.02 | 25.95 | 26.70 | 0.00 | - | 2 | 0 | 35.77% |
| GS220819P00400000 | 2022-07-29 10:25AM EDT | 400.00 | 66.56 | 45.90 | 46.75 | 0.00 | - | 10 | 0 | 54.59% |
| GS220819P00410000 | 2022-07-22 9:52AM EDT | 410.00 | 85.40 | 56.00 | 56.85 | 0.00 | - | 1 | 0 | 57.28% |
© 2022 Yahoo. Tous droits réservés.
