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’achatpour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221118C00190000 | 2022-04-27 12:14PM EDT | 190.00 | 127.10 | 136.70 | 142.15 | 0.00 | - | - | 5 | 0.00% |
| GS221118C00200000 | 2022-07-20 11:43AM EDT | 200.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS221118C00210000 | 2022-07-21 10:02AM EDT | 210.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00220000 | 2022-05-16 12:10AM EDT | 220.00 | 89.22 | 73.50 | 75.40 | 0.00 | - | - | 1 | 0.00% |
| GS221118C00235000 | 2022-05-26 2:33PM EDT | 235.00 | 92.90 | 73.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| GS221118C00240000 | 2022-05-04 3:59PM EDT | 240.00 | 88.45 | 84.50 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| GS221118C00245000 | 2022-07-14 3:27PM EDT | 245.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00250000 | 2022-07-21 10:27AM EDT | 250.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS221118C00255000 | 2022-07-25 3:20PM EDT | 255.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00260000 | 2022-07-29 12:25PM EDT | 260.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00265000 | 2022-08-04 1:11PM EDT | 265.00 | 70.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00270000 | 2022-07-28 3:44PM EDT | 270.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00275000 | 2022-07-15 12:04PM EDT | 275.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS221118C00280000 | 2022-07-15 12:03PM EDT | 280.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS221118C00285000 | 2022-07-28 2:59PM EDT | 285.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS221118C00290000 | 2022-07-28 11:44AM EDT | 290.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00295000 | 2022-08-02 2:20PM EDT | 295.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00300000 | 2022-08-01 3:46PM EDT | 300.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00305000 | 2022-07-29 10:49AM EDT | 305.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00310000 | 2022-08-08 12:16PM EDT | 310.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00315000 | 2022-08-08 12:16PM EDT | 315.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118C00320000 | 2022-08-08 12:16PM EDT | 320.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS221118C00325000 | 2022-08-08 12:19PM EDT | 325.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00330000 | 2022-08-08 3:34PM EDT | 330.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS221118C00335000 | 2022-08-08 3:48PM EDT | 335.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| GS221118C00340000 | 2022-08-08 2:32PM EDT | 340.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GS221118C00345000 | 2022-08-08 3:49PM EDT | 345.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GS221118C00350000 | 2022-08-08 12:21PM EDT | 350.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS221118C00355000 | 2022-08-08 3:34PM EDT | 355.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS221118C00360000 | 2022-08-08 12:02PM EDT | 360.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS221118C00365000 | 2022-08-05 12:05PM EDT | 365.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| GS221118C00370000 | 2022-08-08 1:43PM EDT | 370.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS221118C00375000 | 2022-08-08 3:51PM EDT | 375.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS221118C00380000 | 2022-08-08 2:35PM EDT | 380.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS221118C00385000 | 2022-08-08 1:47PM EDT | 385.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS221118C00390000 | 2022-08-08 10:47AM EDT | 390.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS221118C00395000 | 2022-07-29 12:04PM EDT | 395.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS221118C00400000 | 2022-08-08 10:43AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS221118C00405000 | 2022-08-08 10:47AM EDT | 405.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS221118C00410000 | 2022-08-03 9:38AM EDT | 410.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS221118C00415000 | 2022-06-23 10:53AM EDT | 415.00 | 0.50 | 0.73 | 0.96 | 0.00 | - | 1 | 9 | 24.45% |
| GS221118C00420000 | 2022-08-02 2:11PM EDT | 420.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS221118C00425000 | 2022-08-05 10:21AM EDT | 425.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00430000 | 2022-08-05 10:21AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00435000 | 2022-08-05 10:21AM EDT | 435.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00440000 | 2022-08-05 10:21AM EDT | 440.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00445000 | 2022-08-05 12:56PM EDT | 445.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS221118C00450000 | 2022-08-05 10:21AM EDT | 450.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00460000 | 2022-08-05 10:21AM EDT | 460.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00470000 | 2022-08-05 10:21AM EDT | 470.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00480000 | 2022-08-05 10:20AM EDT | 480.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118C00490000 | 2022-08-05 10:21AM EDT | 490.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221118P00145000 | 2022-08-05 1:26PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GS221118P00150000 | 2022-08-08 3:52PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GS221118P00155000 | 2022-08-02 2:18PM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00160000 | 2022-08-02 2:18PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00165000 | 2022-08-05 9:45AM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GS221118P00170000 | 2022-08-05 1:59PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS221118P00175000 | 2022-08-08 3:59PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GS221118P00180000 | 2022-08-08 3:26PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00185000 | 2022-08-05 2:26PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00190000 | 2022-08-05 2:39PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00195000 | 2022-08-05 2:45PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00200000 | 2022-08-05 3:10PM EDT | 200.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS221118P00205000 | 2022-07-19 12:11PM EDT | 205.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS221118P00210000 | 2022-07-25 11:55AM EDT | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118P00215000 | 2022-07-15 1:54PM EDT | 215.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS221118P00220000 | 2022-07-27 1:46PM EDT | 220.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS221118P00225000 | 2022-08-05 1:27PM EDT | 225.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS221118P00230000 | 2022-07-29 10:29AM EDT | 230.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118P00235000 | 2022-08-04 3:49PM EDT | 235.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS221118P00240000 | 2022-08-05 10:58AM EDT | 240.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GS221118P00245000 | 2022-08-05 11:06AM EDT | 245.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GS221118P00250000 | 2022-08-08 12:08PM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS221118P00255000 | 2022-08-05 10:47AM EDT | 255.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS221118P00260000 | 2022-08-08 10:18AM EDT | 260.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GS221118P00265000 | 2022-08-04 3:11PM EDT | 265.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS221118P00270000 | 2022-08-08 9:33AM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS221118P00275000 | 2022-08-03 1:08PM EDT | 275.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS221118P00280000 | 2022-08-08 10:40AM EDT | 280.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS221118P00285000 | 2022-08-05 3:52PM EDT | 285.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS221118P00290000 | 2022-08-05 10:29AM EDT | 290.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS221118P00295000 | 2022-08-05 3:48PM EDT | 295.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GS221118P00300000 | 2022-08-08 3:53PM EDT | 300.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS221118P00305000 | 2022-08-08 11:37AM EDT | 305.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS221118P00310000 | 2022-08-08 3:50PM EDT | 310.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS221118P00315000 | 2022-08-02 10:10AM EDT | 315.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS221118P00320000 | 2022-08-03 12:13PM EDT | 320.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS221118P00325000 | 2022-08-04 1:21PM EDT | 325.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS221118P00330000 | 2022-08-05 10:19AM EDT | 330.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GS221118P00335000 | 2022-08-05 2:18PM EDT | 335.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221118P00340000 | 2022-08-05 3:37PM EDT | 340.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GS221118P00345000 | 2022-08-05 2:11PM EDT | 345.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS221118P00350000 | 2022-08-05 11:05AM EDT | 350.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS221118P00355000 | 2022-08-05 11:05AM EDT | 355.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS221118P00360000 | 2022-08-05 11:01AM EDT | 360.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GS221118P00365000 | 2022-08-05 11:17AM EDT | 365.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS221118P00370000 | 2022-08-02 1:13PM EDT | 370.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS221118P00375000 | 2022-08-02 11:26AM EDT | 375.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS221118P00380000 | 2022-07-28 10:22AM EDT | 380.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS221118P00385000 | 2022-08-05 11:00AM EDT | 385.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS221118P00390000 | 2022-05-18 3:38PM EDT | 390.00 | 88.30 | 109.20 | 112.45 | 0.00 | - | - | 1 | 106.49% |
| GS221118P00395000 | 2022-05-18 3:38PM EDT | 395.00 | 92.90 | 114.00 | 119.00 | 0.00 | - | - | 1 | 109.47% |
| GS221118P00400000 | 2022-07-22 10:29AM EDT | 400.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
