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’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220916C00145000 | 2022-07-20 11:48AM EDT | 145.00 | 175.05 | 189.30 | 191.75 | 0.00 | - | 2 | 2 | 129.83% |
| GS220916C00150000 | 2022-06-28 9:30AM EDT | 150.00 | 157.51 | 172.65 | 178.20 | 0.00 | - | 1 | 5 | 0.00% |
| GS220916C00185000 | 2022-05-02 1:46PM EDT | 185.00 | 121.45 | 136.20 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| GS220916C00195000 | 2022-06-17 10:15AM EDT | 195.00 | 88.80 | 105.35 | 107.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS220916C00200000 | 2022-07-22 3:47PM EDT | 200.00 | 124.55 | 134.35 | 136.25 | 0.00 | - | 1 | 8 | 79.96% |
| GS220916C00210000 | 2022-06-28 9:30AM EDT | 210.00 | 98.62 | 112.95 | 118.50 | 0.00 | - | 1 | 7 | 0.00% |
| GS220916C00220000 | 2022-07-21 10:02AM EDT | 220.00 | 105.92 | 114.45 | 116.15 | 0.00 | - | 2 | 9 | 66.82% |
| GS220916C00225000 | 2022-07-12 3:09PM EDT | 225.00 | 70.90 | 109.55 | 111.30 | 0.00 | - | 2 | 12 | 65.75% |
| GS220916C00230000 | 2022-08-05 9:48AM EDT | 230.00 | 102.03 | 102.85 | 106.10 | 0.00 | - | 10 | 25 | 70.85% |
| GS220916C00235000 | 2022-07-13 10:09AM EDT | 235.00 | 56.15 | 99.45 | 101.00 | 0.00 | - | 1 | 10 | 56.40% |
| GS220916C00240000 | 2022-08-05 9:48AM EDT | 240.00 | 92.10 | 94.45 | 96.95 | 0.00 | - | 10 | 32 | 59.94% |
| GS220916C00245000 | 2022-07-14 3:35PM EDT | 245.00 | 42.10 | 89.60 | 91.00 | 0.00 | - | 1 | 2 | 51.76% |
| GS220916C00250000 | 2022-07-26 11:10AM EDT | 250.00 | 74.14 | 84.60 | 86.05 | 0.00 | - | 1 | 74 | 57.13% |
| GS220916C00255000 | 2022-07-27 2:41PM EDT | 255.00 | 69.38 | 79.70 | 81.10 | 0.00 | - | 2 | 6 | 54.37% |
| GS220916C00260000 | 2022-08-05 1:29PM EDT | 260.00 | 75.50 | 74.70 | 76.20 | 0.00 | - | 1 | 26 | 52.03% |
| GS220916C00265000 | 2022-08-03 10:10AM EDT | 265.00 | 68.38 | 69.95 | 70.95 | 0.00 | - | 1 | 13 | 46.90% |
| GS220916C00270000 | 2022-08-08 9:31AM EDT | 270.00 | 67.98 | 65.05 | 66.25 | +2.28 | +3.47% | 6 | 36 | 46.09% |
| GS220916C00275000 | 2022-08-05 9:48AM EDT | 275.00 | 57.74 | 60.15 | 61.50 | 0.00 | - | 5 | 15 | 44.61% |
| GS220916C00280000 | 2022-08-08 11:05AM EDT | 280.00 | 59.30 | 55.30 | 56.80 | +3.15 | +5.61% | 4 | 224 | 43.16% |
| GS220916C00285000 | 2022-08-05 12:37PM EDT | 285.00 | 49.80 | 50.35 | 51.50 | 0.00 | - | 29 | 490 | 38.28% |
| GS220916C00290000 | 2022-08-08 12:16PM EDT | 290.00 | 46.97 | 45.70 | 46.90 | -0.18 | -0.38% | 1 | 367 | 37.20% |
| GS220916C00295000 | 2022-08-08 3:52PM EDT | 295.00 | 41.95 | 40.75 | 41.90 | +0.95 | +2.32% | 1 | 217 | 33.94% |
| GS220916C00300000 | 2022-08-08 12:17PM EDT | 300.00 | 37.96 | 36.65 | 37.35 | +0.68 | +1.82% | 8 | 537 | 32.58% |
| GS220916C00305000 | 2022-08-08 3:52PM EDT | 305.00 | 32.92 | 32.25 | 32.85 | +2.62 | +8.65% | 4 | 103 | 31.06% |
| GS220916C00310000 | 2022-08-08 11:10AM EDT | 310.00 | 31.00 | 27.90 | 28.50 | +2.40 | +8.39% | 7 | 716 | 29.66% |
| GS220916C00315000 | 2022-08-08 1:59PM EDT | 315.00 | 25.59 | 23.85 | 24.30 | +1.45 | +6.01% | 7 | 153 | 28.28% |
| GS220916C00320000 | 2022-08-08 3:53PM EDT | 320.00 | 20.21 | 19.90 | 20.45 | -0.01 | -0.05% | 7 | 505 | 27.35% |
| GS220916C00325000 | 2022-08-08 3:49PM EDT | 325.00 | 17.12 | 16.35 | 16.90 | +0.62 | +3.76% | 24 | 451 | 26.54% |
| GS220916C00330000 | 2022-08-08 3:57PM EDT | 330.00 | 13.19 | 13.05 | 13.60 | -0.56 | -4.07% | 6 | 1,224 | 25.62% |
| GS220916C00335000 | 2022-08-08 3:38PM EDT | 335.00 | 10.90 | 10.20 | 10.65 | +0.30 | +2.83% | 33 | 754 | 24.76% |
| GS220916C00340000 | 2022-08-08 3:37PM EDT | 340.00 | 8.45 | 7.75 | 8.10 | -0.05 | -0.59% | 86 | 2,450 | 23.98% |
| GS220916C00345000 | 2022-08-08 3:02PM EDT | 345.00 | 6.05 | 5.70 | 6.00 | +0.05 | +0.83% | 41 | 534 | 23.37% |
| GS220916C00350000 | 2022-08-08 3:02PM EDT | 350.00 | 4.40 | 4.05 | 4.35 | -0.10 | -2.22% | 35 | 3,122 | 22.94% |
| GS220916C00355000 | 2022-08-08 2:29PM EDT | 355.00 | 3.05 | 2.83 | 3.05 | 0.00 | - | 20 | 718 | 22.53% |
| GS220916C00360000 | 2022-08-08 2:16PM EDT | 360.00 | 2.14 | 1.94 | 2.11 | -0.01 | -0.47% | 73 | 1,819 | 22.32% |
| GS220916C00365000 | 2022-08-08 3:55PM EDT | 365.00 | 1.35 | 1.28 | 1.40 | +0.03 | +2.27% | 13 | 328 | 22.03% |
| GS220916C00370000 | 2022-08-08 1:55PM EDT | 370.00 | 1.01 | 0.85 | 0.95 | +0.17 | +20.24% | 14 | 1,661 | 22.07% |
| GS220916C00375000 | 2022-08-08 3:18PM EDT | 375.00 | 0.58 | 0.52 | 0.64 | +0.05 | +9.43% | 56 | 546 | 22.17% |
| GS220916C00380000 | 2022-08-08 10:11AM EDT | 380.00 | 0.45 | 0.32 | 0.54 | +0.15 | +50.00% | 2 | 1,710 | 23.32% |
| GS220916C00385000 | 2022-08-01 2:45PM EDT | 385.00 | 0.19 | 0.16 | 0.49 | 0.00 | - | 5 | 17 | 24.73% |
| GS220916C00390000 | 2022-08-08 12:13PM EDT | 390.00 | 0.19 | 0.11 | 0.25 | -0.01 | -5.00% | 5 | 932 | 23.63% |
| GS220916C00400000 | 2022-08-08 11:05AM EDT | 400.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 30 | 532 | 24.66% |
| GS220916C00405000 | 2022-07-19 12:55PM EDT | 405.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | - | 1 | 29.05% |
| GS220916C00410000 | 2022-08-05 10:53AM EDT | 410.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 227 | 27.83% |
| GS220916C00420000 | 2022-08-05 11:17AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 116 | 29.10% |
| GS220916C00430000 | 2022-08-02 10:10AM EDT | 430.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 56 | 35.89% |
| GS220916C00440000 | 2022-05-31 3:40PM EDT | 440.00 | 0.30 | 0.03 | 0.28 | 0.00 | - | 2 | 31 | 39.04% |
| GS220916C00450000 | 2022-07-08 9:30AM EDT | 450.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 184 | 42.14% |
| GS220916C00460000 | 2022-06-24 10:37AM EDT | 460.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 200 | 217 | 42.33% |
| GS220916C00470000 | 2022-06-24 10:37AM EDT | 470.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 200 | 79 | 44.78% |
| GS220916C00480000 | 2022-06-22 3:46PM EDT | 480.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 400 | 11 | 47.12% |
| GS220916C00490000 | 2022-02-24 2:07PM EDT | 490.00 | 1.24 | 0.24 | 0.72 | 0.00 | - | 1 | 1 | 55.64% |
| GS220916C00500000 | 2022-07-22 11:28AM EDT | 500.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 7 | 348 | 52.54% |
| GS220916C00510000 | 2022-06-10 3:59PM EDT | 510.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 54 | 53.81% |
| GS220916C00520000 | 2022-07-11 11:09AM EDT | 520.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 70 | 133 | 52.44% |
| GS220916C00530000 | 2022-01-24 11:15AM EDT | 530.00 | 1.10 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 70.41% |
| GS220916C00540000 | 2022-06-30 3:08PM EDT | 540.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 50.78% |
| GS220916C00550000 | 2022-04-26 10:16AM EDT | 550.00 | 0.18 | 0.01 | 0.22 | 0.00 | - | 5 | 6 | 58.20% |
| GS220916C00560000 | 2022-04-20 1:38PM EDT | 560.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 65 | 59 | 60.35% |
| GS220916C00570000 | 2022-01-10 10:53AM EDT | 570.00 | 2.75 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 78.25% |
| GS220916C00580000 | 2022-05-05 3:27PM EDT | 580.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 10 | 0 | 65.14% |
| GS220916C00590000 | 2022-08-05 9:30AM EDT | 590.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 2 | 506 | 65.23% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220916P00145000 | 2022-07-18 1:01PM EDT | 145.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 160 | 134 | 100.20% |
| GS220916P00150000 | 2022-07-28 10:19AM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 73 | 96.29% |
| GS220916P00155000 | 2022-08-01 1:42PM EDT | 155.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 58 | 86 | 92.58% |
| GS220916P00160000 | 2022-06-08 12:54PM EDT | 160.00 | 0.35 | 0.12 | 0.46 | 0.00 | - | 14 | 27 | 99.12% |
| GS220916P00165000 | 2022-07-19 10:02AM EDT | 165.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 74 | 85.55% |
| GS220916P00170000 | 2022-08-02 9:34AM EDT | 170.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 75 | 254 | 70.31% |
| GS220916P00175000 | 2022-07-20 9:30AM EDT | 175.00 | 0.25 | 0.01 | 0.10 | 0.00 | - | 1 | 108 | 72.66% |
| GS220916P00180000 | 2022-07-11 12:21PM EDT | 180.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 76.17% |
| GS220916P00185000 | 2022-07-14 12:20PM EDT | 185.00 | 0.92 | 0.00 | 0.25 | 0.00 | - | 4 | 71 | 73.05% |
| GS220916P00190000 | 2022-08-05 10:45AM EDT | 190.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 19 | 55 | 70.02% |
| GS220916P00195000 | 2022-08-08 11:09AM EDT | 195.00 | 0.08 | 0.05 | 0.11 | +0.02 | +33.33% | 85 | 111 | 63.87% |
| GS220916P00200000 | 2022-08-03 2:24PM EDT | 200.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 4 | 670 | 61.04% |
| GS220916P00205000 | 2022-07-21 10:35AM EDT | 205.00 | 0.37 | 0.01 | 0.20 | 0.00 | - | 10 | 20 | 60.16% |
| GS220916P00210000 | 2022-08-08 10:40AM EDT | 210.00 | 0.16 | 0.03 | 0.23 | -0.04 | -20.00% | 3 | 152 | 58.89% |
| GS220916P00215000 | 2022-08-02 12:55PM EDT | 215.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 14 | 44 | 58.11% |
| GS220916P00220000 | 2022-08-04 2:01PM EDT | 220.00 | 0.26 | 0.05 | 0.31 | 0.00 | - | 15 | 234 | 55.76% |
| GS220916P00225000 | 2022-08-02 9:30AM EDT | 225.00 | 0.38 | 0.06 | 0.32 | 0.00 | - | 20 | 71 | 53.47% |
| GS220916P00230000 | 2022-08-08 10:35AM EDT | 230.00 | 0.22 | 0.09 | 0.34 | -0.02 | -8.33% | 3 | 153 | 51.66% |
| GS220916P00235000 | 2022-08-05 1:43PM EDT | 235.00 | 0.25 | 0.09 | 0.35 | 0.00 | - | 1 | 46 | 52.59% |
| GS220916P00240000 | 2022-07-28 11:35AM EDT | 240.00 | 0.71 | 0.11 | 0.45 | 0.00 | - | 1 | 513 | 51.86% |
| GS220916P00245000 | 2022-08-04 11:19AM EDT | 245.00 | 0.54 | 0.14 | 0.51 | 0.00 | - | 6 | 91 | 50.10% |
| GS220916P00250000 | 2022-08-05 11:00AM EDT | 250.00 | 0.50 | 0.26 | 0.57 | 0.00 | - | 4 | 696 | 48.19% |
| GS220916P00255000 | 2022-08-08 11:09AM EDT | 255.00 | 0.44 | 0.35 | 0.51 | -0.25 | -36.23% | 2 | 105 | 44.53% |
| GS220916P00260000 | 2022-08-08 2:58PM EDT | 260.00 | 0.55 | 0.52 | 0.61 | -0.22 | -28.57% | 24 | 803 | 43.19% |
| GS220916P00265000 | 2022-08-08 1:24PM EDT | 265.00 | 0.65 | 0.60 | 0.70 | -0.34 | -34.34% | 3 | 124 | 41.49% |
| GS220916P00270000 | 2022-08-08 3:14PM EDT | 270.00 | 0.78 | 0.69 | 0.88 | -0.12 | -13.33% | 8 | 1,108 | 40.54% |
| GS220916P00275000 | 2022-08-08 2:22PM EDT | 275.00 | 0.95 | 0.93 | 1.02 | -0.18 | -15.93% | 10 | 403 | 38.92% |
| GS220916P00280000 | 2022-08-08 2:51PM EDT | 280.00 | 1.19 | 1.15 | 1.25 | -0.16 | -11.85% | 99 | 1,124 | 37.74% |
| GS220916P00285000 | 2022-08-08 3:55PM EDT | 285.00 | 1.47 | 1.42 | 1.52 | -0.13 | -8.12% | 7 | 171 | 36.52% |
| GS220916P00290000 | 2022-08-08 3:14PM EDT | 290.00 | 1.80 | 1.77 | 1.88 | -0.20 | -10.00% | 34 | 675 | 35.47% |
| GS220916P00295000 | 2022-08-08 3:35PM EDT | 295.00 | 2.18 | 2.18 | 2.31 | -0.24 | -9.92% | 26 | 600 | 34.37% |
| GS220916P00300000 | 2022-08-08 3:35PM EDT | 300.00 | 2.68 | 2.71 | 2.85 | -0.29 | -9.76% | 56 | 2,320 | 33.33% |
| GS220916P00305000 | 2022-08-08 12:33PM EDT | 305.00 | 3.30 | 3.35 | 3.55 | -0.35 | -9.59% | 27 | 430 | 32.43% |
| GS220916P00310000 | 2022-08-08 2:01PM EDT | 310.00 | 3.97 | 4.10 | 4.30 | -0.55 | -12.17% | 89 | 1,425 | 31.21% |
| GS220916P00315000 | 2022-08-08 3:17PM EDT | 315.00 | 5.25 | 5.10 | 5.35 | -0.08 | -1.50% | 61 | 345 | 30.40% |
| GS220916P00320000 | 2022-08-08 2:55PM EDT | 320.00 | 6.50 | 6.30 | 6.60 | -0.25 | -3.70% | 33 | 1,537 | 29.54% |
| GS220916P00325000 | 2022-08-08 3:44PM EDT | 325.00 | 7.67 | 7.85 | 8.20 | -0.63 | -7.59% | 47 | 579 | 28.95% |
| GS220916P00330000 | 2022-08-08 2:48PM EDT | 330.00 | 9.72 | 9.60 | 10.00 | -0.39 | -3.86% | 63 | 2,107 | 28.16% |
| GS220916P00335000 | 2022-08-08 3:44PM EDT | 335.00 | 11.57 | 11.80 | 12.20 | -0.43 | -3.58% | 81 | 204 | 27.59% |
| GS220916P00340000 | 2022-08-08 12:32PM EDT | 340.00 | 14.22 | 14.35 | 14.90 | -2.98 | -17.33% | 10 | 1,217 | 27.41% |
| GS220916P00345000 | 2022-08-05 11:23AM EDT | 345.00 | 18.35 | 17.35 | 17.80 | 0.00 | - | 3 | 23 | 26.95% |
| GS220916P00350000 | 2022-08-08 11:36AM EDT | 350.00 | 19.90 | 20.75 | 21.30 | -1.31 | -6.18% | 2 | 887 | 27.20% |
| GS220916P00355000 | 2022-08-08 11:39AM EDT | 355.00 | 24.40 | 24.40 | 25.45 | -0.60 | -2.40% | 3 | 38 | 28.50% |
| GS220916P00360000 | 2022-08-03 12:11PM EDT | 360.00 | 30.25 | 28.50 | 29.25 | 0.00 | - | 2 | 594 | 28.29% |
| GS220916P00365000 | 2022-08-08 10:27AM EDT | 365.00 | 30.35 | 32.90 | 33.55 | -4.40 | -12.66% | 1 | 1 | 28.99% |
| GS220916P00370000 | 2022-07-27 1:53PM EDT | 370.00 | 51.20 | 37.15 | 38.45 | 0.00 | - | 2 | 155 | 31.38% |
| GS220916P00375000 | 2022-08-01 9:44AM EDT | 375.00 | 45.83 | 42.10 | 43.15 | 0.00 | - | - | 1 | 32.89% |
| GS220916P00380000 | 2022-07-29 10:45AM EDT | 380.00 | 47.40 | 46.95 | 47.85 | 0.00 | - | 1 | 203 | 34.16% |
| GS220916P00390000 | 2022-06-27 9:54AM EDT | 390.00 | 89.74 | 70.05 | 70.85 | 0.00 | - | 3 | 380 | 77.14% |
| GS220916P00400000 | 2022-06-27 9:54AM EDT | 400.00 | 99.64 | 79.70 | 81.05 | 0.00 | - | 3 | 75 | 82.72% |
| GS220916P00410000 | 2022-05-12 1:24PM EDT | 410.00 | 115.54 | 121.85 | 124.45 | 0.00 | - | 1 | 60 | 167.19% |
| GS220916P00420000 | 2022-06-06 9:38AM EDT | 420.00 | 98.40 | 125.55 | 128.40 | 0.00 | - | 3 | 32 | 158.72% |
| GS220916P00430000 | 2022-06-01 2:14PM EDT | 430.00 | 110.03 | 130.80 | 133.15 | 0.00 | - | 3 | 7 | 152.50% |
| GS220916P00440000 | 2022-05-31 3:40PM EDT | 440.00 | 112.16 | 142.80 | 145.45 | 0.00 | - | 2 | 4 | 162.82% |
| GS220916P00450000 | 2022-06-14 9:42AM EDT | 450.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GS220916P00460000 | 2022-05-18 3:51PM EDT | 460.00 | 155.80 | 178.10 | 181.35 | 0.00 | - | 1 | 0 | 209.19% |
| GS220916P00470000 | 2022-05-18 3:51PM EDT | 470.00 | 165.87 | 188.05 | 191.75 | 0.00 | - | 1 | 1 | 214.35% |
| GS220916P00530000 | 2021-12-15 4:06PM EDT | 530.00 | 149.25 | 153.95 | 156.75 | 0.00 | - | - | 2 | 0.00% |
| GS220916P00590000 | 2022-07-15 2:03PM EDT | 590.00 | 295.45 | 255.30 | 258.65 | 0.00 | - | - | 3 | 93.41% |
© 2022 Yahoo. Tous droits réservés.
