La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 140,58 -149,92 (-0,70 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230721C00210000 | 2023-01-18 9:56AM EST | 210.00 | 145.90 | 143.00 | 146.35 | 0.00 | - | - | 2 | 49.76% |
| GS230721C00230000 | 2023-01-17 11:12AM EST | 230.00 | 122.00 | 124.10 | 127.10 | 0.00 | - | - | 1 | 45.08% |
| GS230721C00250000 | 2023-01-20 2:40PM EST | 250.00 | 96.20 | 105.40 | 108.35 | 0.00 | - | 3 | 5 | 41.38% |
| GS230721C00260000 | 2023-01-19 11:04AM EST | 260.00 | 94.05 | 96.45 | 99.10 | 0.00 | - | 4 | 5 | 39.52% |
| GS230721C00280000 | 2023-01-10 11:40AM EST | 280.00 | 84.60 | 78.45 | 81.00 | 0.00 | - | - | 1 | 35.95% |
| GS230721C00290000 | 2023-01-18 10:16AM EST | 290.00 | 72.73 | 69.85 | 72.30 | 0.00 | - | 3 | 3 | 34.38% |
| GS230721C00295000 | 2022-11-25 10:41AM EST | 295.00 | 101.50 | 65.75 | 66.80 | 0.00 | - | 1 | 1 | 31.68% |
| GS230721C00300000 | 2023-01-17 1:07PM EST | 300.00 | 58.00 | 61.80 | 63.35 | 0.00 | - | 1 | 4 | 32.14% |
| GS230721C00305000 | 2023-01-17 10:49AM EST | 305.00 | 59.90 | 57.80 | 59.25 | 0.00 | - | - | 1 | 31.46% |
| GS230721C00320000 | 2023-01-20 11:32AM EST | 320.00 | 43.56 | 46.20 | 47.75 | 0.00 | - | 1 | 2 | 29.83% |
| GS230721C00330000 | 2023-01-26 10:11AM EST | 330.00 | 38.40 | 38.65 | 40.15 | 0.00 | - | 11 | 57 | 28.26% |
| GS230721C00335000 | 2023-01-23 10:03AM EST | 335.00 | 28.91 | 35.60 | 36.75 | 0.00 | - | 1 | 45 | 27.74% |
| GS230721C00340000 | 2023-01-26 1:39PM EST | 340.00 | 33.05 | 32.40 | 33.45 | 0.00 | - | 7 | 158 | 27.20% |
| GS230721C00345000 | 2023-01-26 10:22AM EST | 345.00 | 29.00 | 28.80 | 30.25 | 0.00 | - | 6 | 164 | 26.63% |
| GS230721C00350000 | 2023-01-26 11:42AM EST | 350.00 | 25.90 | 25.95 | 27.05 | 0.00 | - | 4 | 238 | 25.91% |
| GS230721C00355000 | 2023-01-27 2:04PM EST | 355.00 | 24.50 | 23.15 | 24.15 | +0.94 | +3.99% | 1 | 55 | 25.35% |
| GS230721C00360000 | 2023-01-27 10:07AM EST | 360.00 | 22.20 | 20.40 | 21.40 | +0.60 | +2.78% | 5 | 65 | 24.80% |
| GS230721C00365000 | 2023-01-26 11:54AM EST | 365.00 | 18.25 | 18.10 | 19.05 | 0.00 | - | 14 | 61 | 24.49% |
| GS230721C00370000 | 2023-01-26 1:28PM EST | 370.00 | 16.40 | 15.90 | 16.80 | 0.00 | - | 13 | 136 | 24.11% |
| GS230721C00375000 | 2023-01-27 2:19PM EST | 375.00 | 15.00 | 13.70 | 14.75 | +0.10 | +0.67% | 37 | 72 | 23.78% |
| GS230721C00380000 | 2023-01-27 2:53PM EST | 380.00 | 12.91 | 11.95 | 12.50 | +0.66 | +5.39% | 6 | 130 | 23.05% |
| GS230721C00385000 | 2023-01-27 3:43PM EST | 385.00 | 11.00 | 10.30 | 10.75 | +0.50 | +4.76% | 11 | 103 | 22.68% |
| GS230721C00390000 | 2023-01-27 10:09AM EST | 390.00 | 9.80 | 8.80 | 9.20 | +0.45 | +4.81% | 1 | 183 | 22.35% |
| GS230721C00395000 | 2023-01-27 10:20AM EST | 395.00 | 8.25 | 7.35 | 8.05 | +0.25 | +3.12% | 6 | 86 | 22.33% |
| GS230721C00400000 | 2023-01-27 3:08PM EST | 400.00 | 7.00 | 6.20 | 6.70 | +0.47 | +7.20% | 13 | 407 | 21.88% |
| GS230721C00405000 | 2023-01-27 11:16AM EST | 405.00 | 5.33 | 5.20 | 5.70 | -0.22 | -3.96% | 2 | 46 | 21.71% |
| GS230721C00410000 | 2023-01-27 10:20AM EST | 410.00 | 4.95 | 4.30 | 4.75 | +0.60 | +13.79% | 10 | 68 | 21.44% |
| GS230721C00415000 | 2023-01-24 9:55AM EST | 415.00 | 3.80 | 3.65 | 4.10 | 0.00 | - | 2 | 16 | 21.47% |
| GS230721C00420000 | 2023-01-27 2:58PM EST | 420.00 | 3.35 | 3.05 | 3.40 | -0.10 | -2.90% | 5 | 55 | 21.26% |
| GS230721C00425000 | 2023-01-27 3:00PM EST | 425.00 | 2.82 | 2.35 | 2.78 | +0.37 | +15.10% | 6 | 58 | 21.02% |
| GS230721C00430000 | 2023-01-27 3:04PM EST | 430.00 | 2.32 | 2.05 | 2.27 | +0.31 | +15.42% | 4 | 6 | 20.81% |
| GS230721C00435000 | 2023-01-25 3:40PM EST | 435.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 10 | 12 | 20.78% |
| GS230721C00440000 | 2023-01-25 3:11PM EST | 440.00 | 1.43 | 1.38 | 1.67 | 0.00 | - | 4 | 38 | 20.99% |
| GS230721C00445000 | 2023-01-04 10:08AM EST | 445.00 | 3.65 | 1.12 | 1.35 | 0.00 | - | 2 | 3 | 20.82% |
| GS230721C00450000 | 2023-01-25 3:49PM EST | 450.00 | 0.95 | 0.91 | 1.13 | 0.00 | - | 1 | 10 | 20.83% |
| GS230721C00455000 | 2023-01-17 9:45AM EST | 455.00 | 2.40 | 0.42 | 1.31 | 0.00 | - | 2 | 12 | 22.21% |
| GS230721C00460000 | 2023-01-20 10:36AM EST | 460.00 | 1.17 | 0.27 | 1.17 | 0.00 | - | 1 | 28 | 22.44% |
| GS230721C00465000 | 2023-01-23 10:38AM EST | 465.00 | 0.50 | 0.24 | 0.75 | 0.00 | - | 30 | 40 | 21.34% |
| GS230721C00470000 | 2023-01-05 10:29AM EST | 470.00 | 1.64 | 0.05 | 0.95 | 0.00 | - | 16 | 117 | 22.95% |
| GS230721C00475000 | 2022-12-22 3:21PM EST | 475.00 | 2.12 | 0.25 | 1.00 | 0.00 | - | 6 | 11 | 23.85% |
| GS230721C00480000 | 2023-01-26 2:54PM EST | 480.00 | 0.39 | 0.12 | 0.81 | 0.00 | - | 2 | 22 | 23.62% |
| GS230721C00485000 | 2023-01-26 2:53PM EST | 485.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 23.95% |
| GS230721C00490000 | 2023-01-26 2:52PM EST | 490.00 | 0.28 | 0.06 | 0.71 | 0.00 | - | 2 | 6 | 24.35% |
| GS230721C00540000 | 2023-01-06 3:07PM EST | 540.00 | 0.28 | 0.01 | 0.41 | 0.00 | - | 2 | 1 | 27.78% |
| GS230721C00560000 | 2023-01-09 2:19PM EST | 560.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 2 | 1 | 29.46% |
| GS230721C00580000 | 2023-01-26 1:42PM EST | 580.00 | 0.04 | 0.05 | 0.37 | 0.00 | - | 1 | 74 | 31.23% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230721P00175000 | 2023-01-26 2:50PM EST | 175.00 | 0.36 | 0.20 | 0.53 | 0.00 | - | 2 | 64 | 48.34% |
| GS230721P00180000 | 2023-01-20 10:29AM EST | 180.00 | 0.50 | 0.26 | 0.69 | 0.00 | - | 2 | 1 | 48.51% |
| GS230721P00185000 | 2023-01-26 2:51PM EST | 185.00 | 0.38 | 0.28 | 0.73 | 0.00 | - | 2 | 128 | 47.14% |
| GS230721P00190000 | 2023-01-18 2:00PM EST | 190.00 | 0.57 | 0.31 | 0.77 | 0.00 | - | 2 | 70 | 45.80% |
| GS230721P00195000 | 2023-01-24 2:07PM EST | 195.00 | 0.56 | 0.35 | 0.83 | 0.00 | - | 2 | 42 | 44.64% |
| GS230721P00200000 | 2023-01-27 12:08PM EST | 200.00 | 0.56 | 0.40 | 0.72 | -0.05 | -8.20% | 6 | 43 | 41.97% |
| GS230721P00210000 | 2023-01-24 10:53AM EST | 210.00 | 0.90 | 0.50 | 1.08 | 0.00 | - | 2 | 140 | 41.58% |
| GS230721P00220000 | 2023-01-24 10:54AM EST | 220.00 | 1.08 | 0.47 | 1.36 | 0.00 | - | 2 | 380 | 40.04% |
| GS230721P00230000 | 2023-01-27 12:08PM EST | 230.00 | 1.71 | 0.75 | 1.67 | +0.10 | +6.21% | 6 | 10 | 38.38% |
| GS230721P00240000 | 2023-01-27 3:06PM EST | 240.00 | 1.40 | 1.15 | 1.50 | -0.72 | -33.96% | 1 | 36 | 34.40% |
| GS230721P00250000 | 2023-01-25 1:01PM EST | 250.00 | 1.90 | 1.26 | 2.38 | -0.57 | -23.08% | 2 | 98 | 34.76% |
| GS230721P00260000 | 2023-01-27 2:59PM EST | 260.00 | 2.37 | 2.26 | 2.60 | -0.78 | -24.76% | 2 | 151 | 32.28% |
| GS230721P00270000 | 2023-01-24 12:43PM EST | 270.00 | 3.75 | 2.78 | 3.70 | 0.00 | - | 1 | 436 | 32.05% |
| GS230721P00280000 | 2023-01-27 11:40AM EST | 280.00 | 4.25 | 4.00 | 4.30 | -1.00 | -19.05% | 3 | 106 | 30.10% |
| GS230721P00285000 | 2023-01-27 11:33AM EST | 285.00 | 4.66 | 4.55 | 4.95 | -0.94 | -16.79% | 2 | 68 | 29.76% |
| GS230721P00290000 | 2023-01-26 11:18AM EST | 290.00 | 5.90 | 5.15 | 5.60 | 0.00 | - | 15 | 218 | 29.27% |
| GS230721P00295000 | 2023-01-27 10:44AM EST | 295.00 | 6.15 | 5.80 | 6.20 | -0.20 | -3.15% | 151 | 257 | 28.58% |
| GS230721P00300000 | 2023-01-27 10:06AM EST | 300.00 | 6.61 | 6.60 | 7.00 | -0.49 | -6.90% | 2 | 64 | 28.11% |
| GS230721P00305000 | 2023-01-27 9:47AM EST | 305.00 | 7.75 | 7.45 | 7.90 | -0.60 | -7.19% | 2 | 43 | 27.66% |
| GS230721P00310000 | 2023-01-25 3:53PM EST | 310.00 | 9.90 | 8.40 | 8.90 | 0.00 | - | 9 | 33 | 27.23% |
| GS230721P00315000 | 2023-01-26 1:24PM EST | 315.00 | 10.05 | 9.30 | 9.90 | 0.00 | - | 29 | 179 | 26.65% |
| GS230721P00320000 | 2023-01-26 2:31PM EST | 320.00 | 11.20 | 10.40 | 11.05 | 0.00 | - | 30 | 453 | 26.15% |
| GS230721P00325000 | 2023-01-26 9:55AM EST | 325.00 | 12.76 | 11.50 | 12.35 | 0.00 | - | 2 | 135 | 25.68% |
| GS230721P00330000 | 2023-01-25 3:42PM EST | 330.00 | 14.80 | 13.05 | 13.70 | 0.00 | - | 11 | 51 | 25.13% |
| GS230721P00335000 | 2023-01-25 3:11PM EST | 335.00 | 16.85 | 14.35 | 15.30 | 0.00 | - | 10 | 24 | 24.72% |
| GS230721P00340000 | 2023-01-27 9:47AM EST | 340.00 | 16.71 | 15.90 | 17.00 | +0.01 | +0.06% | 3 | 318 | 24.26% |
| GS230721P00345000 | 2023-01-27 9:31AM EST | 345.00 | 18.87 | 17.80 | 18.85 | -0.43 | -2.23% | 1 | 176 | 23.80% |
| GS230721P00350000 | 2023-01-26 9:40AM EST | 350.00 | 20.70 | 19.60 | 20.75 | 0.00 | - | 1 | 274 | 23.24% |
| GS230721P00355000 | 2023-01-27 3:27PM EST | 355.00 | 21.60 | 21.50 | 22.85 | -1.20 | -5.26% | 8 | 50 | 22.71% |
| GS230721P00360000 | 2023-01-26 9:43AM EST | 360.00 | 25.10 | 24.30 | 25.15 | 0.00 | - | 11 | 54 | 22.20% |
| GS230721P00365000 | 2023-01-26 9:55AM EST | 365.00 | 28.54 | 26.35 | 27.90 | 0.00 | - | 5 | 36 | 21.98% |
| GS230721P00370000 | 2023-01-25 3:57PM EST | 370.00 | 33.10 | 29.35 | 30.40 | 0.00 | - | 23 | 36 | 21.31% |
| GS230721P00375000 | 2023-01-25 3:57PM EST | 375.00 | 36.15 | 32.00 | 33.30 | 0.00 | - | 18 | 148 | 20.85% |
| GS230721P00380000 | 2023-01-24 10:19AM EST | 380.00 | 40.35 | 35.25 | 36.55 | 0.00 | - | 1 | 50 | 20.58% |
| GS230721P00385000 | 2022-12-13 3:42PM EST | 385.00 | 39.10 | 33.50 | 35.15 | 0.00 | - | 25 | 81 | 14.15% |
| GS230721P00390000 | 2023-01-17 11:35AM EST | 390.00 | 50.30 | 41.95 | 43.30 | 0.00 | - | 2 | 71 | 19.68% |
| GS230721P00395000 | 2023-01-26 2:15PM EST | 395.00 | 47.33 | 45.75 | 47.25 | 0.00 | - | 4 | 15 | 19.63% |
| GS230721P00400000 | 2023-01-18 11:42AM EST | 400.00 | 54.04 | 49.75 | 51.20 | 0.00 | - | 1 | 14 | 19.39% |
| GS230721P00410000 | 2023-01-25 3:45PM EST | 410.00 | 62.80 | 58.70 | 60.10 | 0.00 | - | 6 | 7 | 19.93% |
| GS230721P00420000 | 2022-12-02 9:46AM EST | 420.00 | 53.45 | 78.85 | 80.95 | 0.00 | - | 14 | 52 | 36.89% |
| GS230721P00480000 | 2022-12-01 10:15AM EST | 480.00 | 98.46 | 135.45 | 138.35 | 0.00 | - | - | 0 | 46.48% |
| GS230721P00580000 | 2022-12-01 10:15AM EST | 580.00 | 197.47 | 234.85 | 238.20 | 0.00 | - | - | 0 | 59.40% |
© 2023 Yahoo. Tous droits réservés.
