La bourse ferme dans 6 h 3 min
CAC 40
6 706,37 +37,40 (+0,56 %) Euro Stoxx 50
3 958,36 +23,92 (+0,61 %) Dow Jones
33 852,53 +3,07 (+0,01 %) EUR/USD
1,0369 +0,0034 (+0,33 %) Gold future
1 775,60 +11,90 (+0,67 %) BTC-EUR
16 294,03 +269,18 (+1,68 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230317C00155000 | 2022-11-29 3:09PM EST | 155.00 | 227.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS230317C00175000 | 2022-11-14 12:47PM EST | 175.00 | 210.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230317C00180000 | 2022-08-12 9:26AM EST | 180.00 | 170.78 | 161.55 | 163.75 | 0.00 | - | 1 | 5 | 0.00% |
| GS230317C00190000 | 2022-09-13 11:27AM EST | 190.00 | 145.30 | 117.15 | 119.35 | 0.00 | - | 1 | 38 | 0.00% |
| GS230317C00195000 | 2022-09-28 12:48PM EST | 195.00 | 108.95 | 147.15 | 149.65 | 0.00 | - | - | 3 | 0.00% |
| GS230317C00200000 | 2022-11-14 1:14PM EST | 200.00 | 186.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317C00210000 | 2022-10-26 10:16AM EST | 210.00 | 130.30 | 177.55 | 179.90 | 0.00 | - | 2 | 0 | 81.73% |
| GS230317C00220000 | 2022-10-19 11:51AM EST | 220.00 | 95.62 | 158.45 | 161.35 | 0.00 | - | 10 | 14 | 0.00% |
| GS230317C00230000 | 2022-10-06 1:12PM EST | 230.00 | 82.59 | 128.75 | 131.75 | 0.00 | - | 2 | 4 | 0.00% |
| GS230317C00240000 | 2022-07-18 9:09AM EST | 240.00 | 75.05 | 114.00 | 116.10 | 0.00 | - | 4 | 3 | 0.00% |
| GS230317C00250000 | 2022-11-14 1:14PM EST | 250.00 | 138.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230317C00260000 | 2022-10-19 10:24AM EST | 260.00 | 65.28 | 120.75 | 122.80 | 0.00 | - | 5 | 49 | 0.00% |
| GS230317C00270000 | 2022-11-10 2:21PM EST | 270.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317C00280000 | 2022-11-29 11:02AM EST | 280.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230317C00290000 | 2022-11-28 12:53PM EST | 290.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317C00300000 | 2022-11-28 3:54PM EST | 300.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230317C00310000 | 2022-11-22 9:31AM EST | 310.00 | 78.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317C00320000 | 2022-11-22 1:17PM EST | 320.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230317C00330000 | 2022-11-23 1:28PM EST | 330.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230317C00340000 | 2022-11-29 11:03AM EST | 340.00 | 53.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230317C00350000 | 2022-11-29 11:46AM EST | 350.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317C00360000 | 2022-11-29 12:43PM EST | 360.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230317C00370000 | 2022-11-29 1:13PM EST | 370.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230317C00380000 | 2022-11-28 2:15PM EST | 380.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| GS230317C00390000 | 2022-11-29 11:10AM EST | 390.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GS230317C00400000 | 2022-11-29 11:42AM EST | 400.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GS230317C00410000 | 2022-11-29 11:39AM EST | 410.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS230317C00420000 | 2022-11-29 12:01PM EST | 420.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS230317C00430000 | 2022-11-29 3:02PM EST | 430.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS230317C00440000 | 2022-11-29 12:46PM EST | 440.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS230317C00450000 | 2022-11-29 10:44AM EST | 450.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS230317C00460000 | 2022-11-28 3:55PM EST | 460.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS230317C00470000 | 2022-11-29 3:36PM EST | 470.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| GS230317C00480000 | 2022-11-28 3:35PM EST | 480.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS230317C00490000 | 2022-11-28 12:42PM EST | 490.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS230317C00500000 | 2022-11-28 11:11AM EST | 500.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS230317C00520000 | 2022-11-23 3:35PM EST | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS230317C00540000 | 2022-11-28 11:36AM EST | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230317P00145000 | 2022-11-21 3:40PM EST | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GS230317P00150000 | 2022-11-22 1:44PM EST | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| GS230317P00155000 | 2022-11-21 12:24PM EST | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GS230317P00160000 | 2022-11-21 12:25PM EST | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS230317P00165000 | 2022-11-23 9:45AM EST | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GS230317P00170000 | 2022-11-21 12:22PM EST | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GS230317P00175000 | 2022-11-21 12:24PM EST | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS230317P00180000 | 2022-11-28 10:24AM EST | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS230317P00185000 | 2022-11-29 10:34AM EST | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GS230317P00190000 | 2022-11-11 3:21PM EST | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GS230317P00195000 | 2022-11-11 9:35AM EST | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GS230317P00200000 | 2022-11-28 10:19AM EST | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230317P00210000 | 2022-11-11 3:18PM EST | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230317P00220000 | 2022-11-11 2:15PM EST | 220.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230317P00230000 | 2022-11-14 10:42AM EST | 230.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS230317P00240000 | 2022-11-28 2:47PM EST | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GS230317P00250000 | 2022-11-29 9:37AM EST | 250.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230317P00260000 | 2022-11-29 3:59PM EST | 260.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GS230317P00270000 | 2022-11-29 10:00AM EST | 270.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS230317P00280000 | 2022-11-28 9:58AM EST | 280.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230317P00290000 | 2022-11-28 10:51AM EST | 290.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS230317P00300000 | 2022-11-29 10:03AM EST | 300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GS230317P00310000 | 2022-11-29 3:58PM EST | 310.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS230317P00320000 | 2022-11-29 3:49PM EST | 320.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| GS230317P00330000 | 2022-11-29 3:41PM EST | 330.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS230317P00340000 | 2022-11-29 12:44PM EST | 340.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GS230317P00350000 | 2022-11-29 10:19AM EST | 350.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS230317P00360000 | 2022-11-29 12:19PM EST | 360.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GS230317P00370000 | 2022-11-29 3:28PM EST | 370.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS230317P00380000 | 2022-11-29 3:59PM EST | 380.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GS230317P00390000 | 2022-11-29 10:05AM EST | 390.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317P00400000 | 2022-11-29 11:33AM EST | 400.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GS230317P00410000 | 2022-11-21 10:50AM EST | 410.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230317P00420000 | 2022-11-29 10:00AM EST | 420.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230317P00430000 | 2022-11-23 1:43PM EST | 430.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230317P00440000 | 2022-11-17 2:19PM EST | 440.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317P00450000 | 2022-11-16 11:00AM EST | 450.00 | 72.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230317P00460000 | 2022-11-16 11:02AM EST | 460.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GS230317P00470000 | 2022-10-06 8:59AM EST | 470.00 | 163.82 | 111.80 | 115.45 | 0.00 | - | 5 | 3 | 66.47% |
| GS230317P00480000 | 2022-10-06 2:13PM EST | 480.00 | 174.50 | 121.35 | 125.30 | 0.00 | - | 48 | 0 | 68.97% |
| GS230317P00490000 | 2022-10-06 12:38PM EST | 490.00 | 184.28 | 131.85 | 135.20 | 0.00 | - | 68 | 0 | 72.01% |
| GS230317P00500000 | 2022-11-23 3:52PM EST | 500.00 | 116.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230317P00520000 | 2022-11-16 11:02AM EST | 520.00 | 140.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS230317P00540000 | 2022-11-29 10:00AM EST | 540.00 | 159.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
