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
33 618,86 +282,19 (+0,85 %) EUR/USD
1,0267 -0,0058 (-0,56 %) Gold future
1 815,20 +8,00 (+0,44 %) BTC-EUR
23 399,65 -470,29 (-1,97 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
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 | 2022-06-17 2:33PM EDT | 155.00 | 131.60 | 146.05 | 148.45 | 0.00 | - | 10 | 10 | 0.00% |
| GS230317C00175000 | 2022-06-10 3:03PM EDT | 175.00 | 118.20 | 123.10 | 125.70 | 0.00 | - | - | 6 | 0.00% |
| GS230317C00180000 | 2022-06-16 11:15AM EDT | 180.00 | 107.85 | 114.90 | 118.40 | 0.00 | - | 1 | 7 | 0.00% |
| GS230317C00190000 | 2022-08-11 10:10AM EDT | 190.00 | 165.00 | 163.65 | 165.10 | 0.00 | - | 3 | 37 | 47.80% |
| GS230317C00200000 | 2022-07-29 3:26PM EDT | 200.00 | 136.36 | 154.00 | 155.40 | 0.00 | - | 2 | 8 | 45.78% |
| GS230317C00210000 | 2022-07-18 10:11AM EDT | 210.00 | 100.50 | 144.30 | 145.75 | 0.00 | - | 2 | 10 | 43.84% |
| GS230317C00220000 | 2022-07-18 10:10AM EDT | 220.00 | 91.65 | 134.95 | 137.05 | 0.00 | - | 2 | 2 | 44.83% |
| GS230317C00230000 | 2022-07-19 12:44PM EDT | 230.00 | 92.83 | 125.70 | 126.80 | 0.00 | - | 2 | 4 | 40.68% |
| GS230317C00240000 | 2022-07-18 10:09AM EDT | 240.00 | 75.05 | 116.50 | 117.70 | 0.00 | - | 4 | 3 | 39.77% |
| GS230317C00250000 | 2022-07-20 3:33PM EDT | 250.00 | 80.29 | 107.65 | 108.60 | 0.00 | - | 1 | 40 | 38.50% |
| GS230317C00260000 | 2022-08-10 11:48AM EDT | 260.00 | 93.82 | 98.80 | 99.65 | 0.00 | - | 4 | 33 | 37.24% |
| GS230317C00270000 | 2022-08-12 10:49AM EDT | 270.00 | 89.00 | 90.10 | 91.20 | +3.68 | +4.31% | 1 | 32 | 36.56% |
| GS230317C00280000 | 2022-07-26 9:44AM EDT | 280.00 | 58.00 | 81.75 | 82.75 | 0.00 | - | 10 | 56 | 35.48% |
| GS230317C00290000 | 2022-08-11 10:25AM EDT | 290.00 | 75.00 | 73.55 | 74.25 | 0.00 | - | 1 | 191 | 34.02% |
| GS230317C00300000 | 2022-08-12 10:36AM EDT | 300.00 | 64.13 | 65.70 | 66.65 | -1.37 | -2.09% | 4 | 524 | 33.41% |
| GS230317C00310000 | 2022-08-11 10:57AM EDT | 310.00 | 58.90 | 58.20 | 58.70 | 0.00 | - | 20 | 19 | 32.00% |
| GS230317C00320000 | 2022-08-12 11:23AM EDT | 320.00 | 50.34 | 51.10 | 51.80 | -0.79 | -1.55% | 1 | 227 | 31.39% |
| GS230317C00330000 | 2022-08-12 10:08AM EDT | 330.00 | 42.96 | 44.35 | 44.90 | -1.26 | -2.85% | 2 | 549 | 30.38% |
| GS230317C00340000 | 2022-08-12 11:29AM EDT | 340.00 | 37.65 | 38.15 | 38.60 | -1.71 | -4.34% | 4 | 474 | 29.55% |
| GS230317C00350000 | 2022-08-12 1:36PM EDT | 350.00 | 32.55 | 32.45 | 32.85 | -0.11 | -0.34% | 4 | 533 | 28.82% |
| GS230317C00360000 | 2022-08-12 1:15PM EDT | 360.00 | 27.40 | 27.10 | 27.55 | +0.15 | +0.55% | 5 | 242 | 28.06% |
| GS230317C00370000 | 2022-08-12 10:52AM EDT | 370.00 | 22.00 | 22.60 | 23.00 | -1.15 | -4.97% | 5 | 201 | 27.53% |
| GS230317C00380000 | 2022-08-12 11:54AM EDT | 380.00 | 18.08 | 18.50 | 18.95 | -0.52 | -2.80% | 23 | 362 | 27.01% |
| GS230317C00390000 | 2022-08-12 10:06AM EDT | 390.00 | 14.50 | 15.00 | 15.40 | -1.35 | -8.52% | 1 | 127 | 26.50% |
| GS230317C00400000 | 2022-08-11 3:25PM EDT | 400.00 | 12.34 | 12.00 | 12.40 | 0.00 | - | 807 | 2,233 | 26.07% |
| GS230317C00410000 | 2022-08-10 11:49AM EDT | 410.00 | 8.37 | 9.50 | 9.85 | 0.00 | - | 2 | 422 | 25.65% |
| GS230317C00420000 | 2022-08-11 11:25AM EDT | 420.00 | 7.60 | 7.45 | 7.80 | 0.00 | - | 14 | 22 | 25.35% |
| GS230317C00430000 | 2022-08-12 1:04PM EDT | 430.00 | 5.90 | 5.80 | 6.15 | -0.16 | -2.64% | 1 | 7 | 25.13% |
| GS230317C00440000 | 2022-08-11 10:57AM EDT | 440.00 | 4.80 | 4.45 | 4.75 | 0.00 | - | 2 | 25 | 24.84% |
| GS230317C00450000 | 2022-08-11 3:28PM EDT | 450.00 | 3.60 | 3.45 | 3.65 | -0.05 | -1.37% | 1 | 5 | 24.61% |
| GS230317C00460000 | 2022-08-10 2:05PM EDT | 460.00 | 2.63 | 2.60 | 2.88 | +0.27 | +11.44% | 1 | 4 | 24.61% |
| GS230317C00470000 | 2022-03-08 1:54PM EDT | 470.00 | 5.00 | 1.68 | 2.79 | 0.00 | - | 1 | 2 | 25.85% |
| GS230317C00480000 | 2022-08-02 11:04AM EDT | 480.00 | 0.82 | 1.47 | 1.77 | 0.00 | - | 2 | 6 | 24.62% |
| GS230317C00490000 | 2022-08-02 2:28PM EDT | 490.00 | 0.60 | 0.64 | 1.92 | 0.00 | - | - | 1 | 26.31% |
| GS230317C00500000 | 2022-08-12 12:42PM EDT | 500.00 | 0.93 | 0.83 | 1.10 | +0.45 | +93.75% | 2 | 2 | 24.76% |
| GS230317C00520000 | 2022-08-12 12:40PM EDT | 520.00 | 0.57 | 0.48 | 0.71 | 0.00 | - | 2 | 4 | 25.06% |
| GS230317C00540000 | 2022-08-12 12:40PM EDT | 540.00 | 0.33 | 0.27 | 0.52 | -0.08 | -19.51% | 2 | 5 | 25.81% |
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 | 2022-08-10 9:40AM EDT | 145.00 | 0.76 | 0.38 | 1.10 | 0.00 | - | 1 | 36 | 56.49% |
| GS230317P00150000 | 2022-08-05 3:46PM EDT | 150.00 | 1.00 | 0.37 | 1.17 | 0.00 | - | 90 | 98 | 54.86% |
| GS230317P00155000 | 2022-06-29 2:19PM EDT | 155.00 | 2.10 | 0.71 | 1.99 | 0.00 | - | 1 | 50 | 58.13% |
| GS230317P00160000 | 2022-07-08 2:07PM EDT | 160.00 | 2.40 | 0.61 | 2.02 | 0.00 | - | 2 | 12 | 55.84% |
| GS230317P00165000 | 2022-05-10 11:59AM EDT | 165.00 | 4.30 | 2.24 | 3.70 | 0.00 | - | 17 | 8 | 63.28% |
| GS230317P00170000 | 2022-06-30 3:41PM EDT | 170.00 | 3.20 | 1.14 | 2.55 | 0.00 | - | 2 | 3 | 55.38% |
| GS230317P00175000 | 2022-07-27 10:22AM EDT | 175.00 | 2.30 | 0.60 | 2.02 | 0.00 | - | 1 | 3 | 50.12% |
| GS230317P00180000 | 2022-07-14 12:51PM EDT | 180.00 | 4.80 | 0.70 | 2.12 | 0.00 | - | 1 | 16 | 53.02% |
| GS230317P00185000 | 2022-07-19 9:50AM EDT | 185.00 | 3.25 | 0.89 | 2.26 | 0.00 | - | 1 | 11 | 51.82% |
| GS230317P00190000 | 2022-07-29 2:41PM EDT | 190.00 | 2.30 | 1.03 | 2.43 | 0.00 | - | 3 | 16 | 50.74% |
| GS230317P00195000 | 2022-07-25 9:34AM EDT | 195.00 | 3.10 | 1.18 | 2.63 | 0.00 | - | 1 | 106 | 49.76% |
| GS230317P00200000 | 2022-07-22 3:43PM EDT | 200.00 | 3.50 | 1.38 | 2.10 | 0.00 | - | 2 | 24 | 45.69% |
| GS230317P00210000 | 2022-07-29 2:41PM EDT | 210.00 | 3.40 | 1.76 | 3.20 | 0.00 | - | 3 | 38 | 46.53% |
| GS230317P00220000 | 2022-08-10 2:39PM EDT | 220.00 | 3.10 | 2.71 | 2.94 | 0.00 | - | 1 | 13 | 42.20% |
| GS230317P00230000 | 2022-07-26 2:17PM EDT | 230.00 | 6.90 | 3.35 | 3.50 | 0.00 | - | 1 | 21 | 40.64% |
| GS230317P00240000 | 2022-08-08 11:38AM EDT | 240.00 | 5.50 | 4.05 | 4.25 | 0.00 | - | 10 | 33 | 39.36% |
| GS230317P00250000 | 2022-08-11 9:30AM EDT | 250.00 | 5.30 | 4.90 | 5.15 | 0.00 | - | 5 | 108 | 38.14% |
| GS230317P00260000 | 2022-08-12 1:03PM EDT | 260.00 | 6.20 | 6.00 | 6.20 | -2.93 | -32.09% | 3 | 378 | 36.93% |
| GS230317P00270000 | 2022-08-12 11:54AM EDT | 270.00 | 7.58 | 7.20 | 7.40 | -0.70 | -8.45% | 18 | 141 | 35.69% |
| GS230317P00280000 | 2022-08-11 2:52PM EDT | 280.00 | 9.25 | 8.65 | 8.85 | 0.00 | - | 2 | 291 | 34.55% |
| GS230317P00290000 | 2022-08-11 2:53PM EDT | 290.00 | 11.10 | 10.35 | 10.60 | 0.00 | - | 5 | 229 | 33.52% |
| GS230317P00300000 | 2022-08-12 10:09AM EDT | 300.00 | 13.30 | 12.35 | 12.60 | +0.58 | +4.56% | 2 | 257 | 32.47% |
| GS230317P00310000 | 2022-08-11 10:50AM EDT | 310.00 | 14.83 | 14.75 | 15.00 | 0.00 | - | 5 | 630 | 31.53% |
| GS230317P00320000 | 2022-08-11 12:38PM EDT | 320.00 | 18.10 | 17.45 | 17.80 | 0.00 | - | 17 | 660 | 30.64% |
| GS230317P00330000 | 2022-08-11 1:18PM EDT | 330.00 | 21.86 | 20.70 | 21.00 | +0.76 | +3.60% | 2 | 372 | 29.77% |
| GS230317P00340000 | 2022-08-12 1:13PM EDT | 340.00 | 24.72 | 24.30 | 24.70 | +0.02 | +0.08% | 161 | 106 | 28.97% |
| GS230317P00350000 | 2022-08-12 10:52AM EDT | 350.00 | 29.65 | 28.55 | 28.90 | -6.90 | -18.88% | 112 | 60 | 28.21% |
| GS230317P00360000 | 2022-08-11 10:24AM EDT | 360.00 | 35.03 | 33.25 | 33.70 | +1.82 | +5.48% | 1 | 40 | 27.54% |
| GS230317P00370000 | 2022-08-09 10:59AM EDT | 370.00 | 48.60 | 38.60 | 39.10 | 0.00 | - | 1 | 9 | 26.97% |
| GS230317P00380000 | 2022-08-11 10:15AM EDT | 380.00 | 44.00 | 44.40 | 44.95 | 0.00 | - | 1 | 6 | 26.34% |
| GS230317P00390000 | 2022-06-14 3:33PM EDT | 390.00 | 110.49 | 110.35 | 112.50 | 0.00 | - | 10 | 20 | 81.61% |
| GS230317P00400000 | 2022-08-12 9:54AM EDT | 400.00 | 59.75 | 57.70 | 58.45 | +1.52 | +2.61% | 1 | 29 | 25.37% |
| GS230317P00410000 | 2022-08-11 1:43PM EDT | 410.00 | 65.71 | 65.20 | 65.95 | 0.00 | - | 2 | 10 | 24.96% |
| GS230317P00420000 | 2022-07-19 3:06PM EDT | 420.00 | 104.81 | 73.10 | 73.90 | 0.00 | - | 1 | 2 | 24.59% |
| GS230317P00430000 | 2022-08-12 9:54AM EDT | 430.00 | 83.83 | 81.25 | 82.30 | -64.59 | -43.52% | 1 | 2 | 24.35% |
| GS230317P00440000 | 2022-07-14 12:20PM EDT | 440.00 | 159.60 | 90.20 | 90.95 | 0.00 | - | - | 1 | 24.02% |
| GS230317P00450000 | 2022-08-11 1:43PM EDT | 450.00 | 99.66 | 99.25 | 100.20 | 0.00 | - | 2 | 11 | 24.33% |
| GS230317P00480000 | 2022-08-10 11:00AM EDT | 480.00 | 134.61 | 127.55 | 129.25 | 0.00 | - | 2 | 1 | 26.66% |
© 2022 Yahoo. Tous droits réservés.
