The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:17PM EST. Marché ouvert.
Options d’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230915C00220000 | 2022-11-23 1:36PM EST | 220.00 | 169.83 | 130.10 | 133.25 | 0.00 | - | - | 1 | 0.00% |
| GS230915C00230000 | 2022-11-30 9:42AM EST | 230.00 | 156.60 | 116.95 | 119.90 | 0.00 | - | - | 1 | 0.00% |
| GS230915C00250000 | 2023-01-26 12:55PM EST | 250.00 | 107.60 | 128.50 | 132.10 | 0.00 | - | 3 | 12 | 49.48% |
| GS230915C00260000 | 2023-01-17 10:35AM EST | 260.00 | 99.65 | 119.45 | 122.35 | 0.00 | - | 1 | 8 | 46.31% |
| GS230915C00270000 | 2023-01-20 2:45PM EST | 270.00 | 81.55 | 110.20 | 113.15 | 0.00 | - | 18 | 37 | 44.10% |
| GS230915C00280000 | 2023-02-07 10:29AM EST | 280.00 | 97.80 | 101.25 | 104.05 | -1.83 | -1.84% | 5 | 50 | 41.96% |
| GS230915C00290000 | 2023-01-20 3:00PM EST | 290.00 | 66.05 | 92.65 | 94.80 | 0.00 | - | 1 | 3 | 39.52% |
| GS230915C00300000 | 2023-01-30 2:32PM EST | 300.00 | 70.15 | 84.30 | 86.35 | 0.00 | - | 1 | 4 | 38.05% |
| GS230915C00310000 | 2023-02-02 3:18PM EST | 310.00 | 69.67 | 75.60 | 77.50 | 0.00 | - | 4 | 3 | 35.91% |
| GS230915C00320000 | 2023-02-02 3:17PM EST | 320.00 | 61.75 | 67.70 | 69.45 | 0.00 | - | 18 | 15 | 34.53% |
| GS230915C00330000 | 2023-01-27 12:11PM EST | 330.00 | 43.70 | 59.80 | 62.10 | 0.00 | - | 2 | 21 | 33.63% |
| GS230915C00340000 | 2023-02-03 12:22PM EST | 340.00 | 51.45 | 52.40 | 54.30 | 0.00 | - | 2 | 19 | 31.98% |
| GS230915C00350000 | 2023-02-07 9:45AM EST | 350.00 | 42.25 | 45.65 | 46.95 | +4.76 | +12.70% | 2 | 572 | 30.50% |
| GS230915C00360000 | 2023-02-03 10:47AM EST | 360.00 | 37.00 | 38.75 | 40.35 | 0.00 | - | 1 | 134 | 29.39% |
| GS230915C00370000 | 2023-02-02 11:11AM EST | 370.00 | 30.66 | 32.85 | 33.85 | 0.00 | - | 1 | 179 | 28.02% |
| GS230915C00380000 | 2023-02-07 10:53AM EST | 380.00 | 25.75 | 27.45 | 28.00 | +1.35 | +5.53% | 1 | 236 | 26.83% |
| GS230915C00390000 | 2023-02-06 3:38PM EST | 390.00 | 20.50 | 22.50 | 23.00 | 0.00 | - | 1 | 1,104 | 25.96% |
| GS230915C00400000 | 2023-02-07 12:46PM EST | 400.00 | 18.50 | 18.10 | 18.55 | +3.30 | +21.71% | 147 | 391 | 25.13% |
| GS230915C00410000 | 2023-02-07 11:06AM EST | 410.00 | 13.35 | 14.60 | 15.05 | +1.59 | +13.52% | 1 | 55 | 24.69% |
| GS230915C00420000 | 2023-02-07 12:57PM EST | 420.00 | 12.10 | 11.35 | 11.70 | +2.27 | +23.09% | 5 | 259 | 23.92% |
| GS230915C00430000 | 2023-02-07 12:54PM EST | 430.00 | 9.40 | 8.95 | 9.30 | +2.20 | +30.56% | 2 | 68 | 23.64% |
| GS230915C00440000 | 2023-02-03 12:49PM EST | 440.00 | 5.90 | 6.85 | 7.15 | 0.00 | - | 6 | 93 | 23.19% |
| GS230915C00450000 | 2023-02-06 1:09PM EST | 450.00 | 4.20 | 5.10 | 5.35 | 0.00 | - | 101 | 348 | 22.69% |
| GS230915C00460000 | 2023-02-06 12:54PM EST | 460.00 | 2.97 | 3.90 | 4.10 | 0.00 | - | 3 | 758 | 22.50% |
| GS230915C00470000 | 2023-02-06 12:54PM EST | 470.00 | 2.19 | 2.80 | 2.95 | 0.00 | - | 3 | 357 | 22.03% |
| GS230915C00480000 | 2023-02-07 10:29AM EST | 480.00 | 1.85 | 2.10 | 2.21 | +0.17 | +10.12% | 8 | 355 | 21.88% |
| GS230915C00490000 | 2023-02-07 11:33AM EST | 490.00 | 1.54 | 1.54 | 1.65 | -0.07 | -4.35% | 1 | 104 | 21.78% |
| GS230915C00500000 | 2023-01-17 1:50PM EST | 500.00 | 1.15 | 1.10 | 1.22 | 0.00 | - | 4 | 24 | 21.68% |
| GS230915C00510000 | 2023-01-26 2:46PM EST | 510.00 | 0.42 | 0.85 | 0.94 | 0.00 | - | 2 | 56 | 21.77% |
| GS230915C00520000 | 2023-01-31 3:21PM EST | 520.00 | 0.39 | 0.61 | 0.70 | 0.00 | - | 2 | 1 | 21.75% |
| GS230915C00540000 | 2022-12-19 1:26PM EST | 540.00 | 0.96 | 0.00 | 0.98 | 0.00 | - | 2 | 3 | 25.08% |
| GS230915C00560000 | 2023-01-31 3:28PM EST | 560.00 | 0.19 | 0.20 | 0.27 | 0.00 | - | 2 | 1 | 22.44% |
| GS230915C00580000 | 2023-01-06 3:03PM EST | 580.00 | 0.32 | 0.02 | 0.33 | 0.00 | - | 2 | 2 | 24.68% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230915P00175000 | 2023-02-06 1:09PM EST | 175.00 | 0.50 | 0.42 | 0.49 | 0.00 | - | 4 | 12 | 45.12% |
| GS230915P00180000 | 2023-02-03 3:39PM EST | 180.00 | 0.52 | 0.48 | 0.55 | 0.00 | - | 8 | 50 | 44.31% |
| GS230915P00185000 | 2023-02-03 3:43PM EST | 185.00 | 0.59 | 0.54 | 0.61 | 0.00 | - | 6 | 5 | 43.47% |
| GS230915P00190000 | 2023-02-03 3:41PM EST | 190.00 | 0.68 | 0.61 | 0.69 | 0.00 | - | 8 | 259 | 42.77% |
| GS230915P00195000 | 2023-02-03 3:44PM EST | 195.00 | 0.78 | 0.71 | 0.78 | 0.00 | - | 16 | 11 | 42.09% |
| GS230915P00200000 | 2023-02-06 3:58PM EST | 200.00 | 0.90 | 0.79 | 0.87 | 0.00 | - | 5 | 93 | 41.35% |
| GS230915P00210000 | 2023-02-03 3:38PM EST | 210.00 | 1.14 | 1.01 | 1.09 | 0.00 | - | 6 | 20 | 39.98% |
| GS230915P00220000 | 2023-02-03 3:39PM EST | 220.00 | 1.44 | 1.29 | 1.37 | 0.00 | - | 2 | 76 | 38.71% |
| GS230915P00230000 | 2023-02-03 3:38PM EST | 230.00 | 1.81 | 1.64 | 1.74 | 0.00 | - | 2 | 16 | 37.61% |
| GS230915P00240000 | 2023-02-06 1:33PM EST | 240.00 | 2.23 | 2.05 | 2.15 | 0.00 | - | 2 | 129 | 36.38% |
| GS230915P00250000 | 2023-02-07 11:07AM EST | 250.00 | 2.83 | 2.55 | 2.65 | +0.08 | +2.91% | 18 | 96 | 35.19% |
| GS230915P00260000 | 2023-02-06 1:17PM EST | 260.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 19 | 86 | 34.16% |
| GS230915P00270000 | 2023-02-07 12:14PM EST | 270.00 | 4.10 | 3.80 | 4.00 | -0.05 | -1.20% | 10 | 364 | 32.97% |
| GS230915P00280000 | 2023-02-07 10:29AM EST | 280.00 | 5.24 | 4.65 | 4.80 | +0.59 | +12.69% | 5 | 300 | 31.73% |
| GS230915P00290000 | 2023-02-07 12:32PM EST | 290.00 | 6.13 | 5.60 | 5.80 | +0.40 | +6.98% | 1 | 301 | 30.60% |
| GS230915P00300000 | 2023-02-07 12:55PM EST | 300.00 | 6.99 | 6.80 | 7.00 | -0.51 | -6.80% | 6 | 609 | 29.51% |
| GS230915P00310000 | 2023-02-07 11:09AM EST | 310.00 | 8.95 | 8.20 | 8.45 | +0.15 | +1.70% | 2 | 494 | 28.47% |
| GS230915P00320000 | 2023-02-07 12:55PM EST | 320.00 | 10.05 | 9.85 | 10.15 | -0.96 | -8.72% | 15 | 672 | 27.42% |
| GS230915P00330000 | 2023-02-07 11:22AM EST | 330.00 | 12.90 | 11.85 | 12.15 | -0.10 | -0.77% | 1 | 381 | 26.39% |
| GS230915P00340000 | 2023-02-03 2:53PM EST | 340.00 | 15.35 | 14.25 | 14.55 | 0.00 | - | 284 | 299 | 25.41% |
| GS230915P00350000 | 2023-02-07 12:53PM EST | 350.00 | 17.10 | 17.00 | 17.40 | -1.40 | -7.57% | 5 | 1,093 | 24.49% |
| GS230915P00360000 | 2023-02-07 12:49PM EST | 360.00 | 20.70 | 20.20 | 20.55 | -1.25 | -5.69% | 2 | 855 | 23.42% |
| GS230915P00370000 | 2023-02-07 12:41PM EST | 370.00 | 25.20 | 23.95 | 24.45 | -1.15 | -4.36% | 5 | 321 | 22.57% |
| GS230915P00380000 | 2023-02-06 3:14PM EST | 380.00 | 30.65 | 28.10 | 28.65 | 0.00 | - | 1 | 119 | 21.48% |
| GS230915P00390000 | 2023-02-02 3:30PM EST | 390.00 | 36.50 | 33.20 | 33.80 | 0.00 | - | 37 | 107 | 20.67% |
| GS230915P00400000 | 2023-02-07 12:18PM EST | 400.00 | 40.70 | 38.30 | 39.95 | -3.27 | -7.44% | 2 | 123 | 20.19% |
| GS230915P00410000 | 2023-02-01 3:20PM EST | 410.00 | 51.00 | 44.95 | 46.05 | 0.00 | - | 50 | 27 | 19.03% |
| GS230915P00420000 | 2023-02-02 3:48PM EST | 420.00 | 57.58 | 52.00 | 53.30 | 0.00 | - | 1 | 44 | 18.35% |
| GS230915P00430000 | 2023-02-03 1:44PM EST | 430.00 | 63.59 | 58.95 | 61.10 | 0.00 | - | 1 | 9 | 17.58% |
| GS230915P00440000 | 2023-02-03 1:44PM EST | 440.00 | 72.33 | 67.15 | 70.25 | 0.00 | - | 1 | 4 | 18.10% |
| GS230915P00460000 | 2022-12-20 9:49AM EST | 460.00 | 115.30 | 108.00 | 111.25 | 0.00 | - | 1 | 1 | 45.04% |
| GS230915P00470000 | 2023-01-17 10:18AM EST | 470.00 | 113.90 | 93.85 | 98.40 | 0.00 | - | - | 0 | 18.94% |
| GS230915P00510000 | 2022-11-16 11:03AM EST | 510.00 | 131.94 | 162.00 | 165.15 | 0.00 | - | - | 0 | 56.68% |
| GS230915P00580000 | 2022-11-16 11:03AM EST | 580.00 | 201.36 | 232.35 | 234.85 | 0.00 | - | - | 0 | 67.45% |
© 2023 Yahoo. Tous droits réservés.
