La bourse est fermée
Dow Jones
32 429,08 +184,50 (+0,57 %) Nasdaq
11 815,92 +140,38 (+1,20 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0767 +0,0040 (+0,38 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 247,07 +488,79 (+1,90 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:32PM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240119C00145000 | 2023-03-01 10:52AM EDT | 145.00 | 210.00 | 174.60 | 177.30 | 0.00 | - | 15 | 15 | 52.90% |
| GS240119C00150000 | 2022-11-30 1:41PM EDT | 150.00 | 228.50 | 192.10 | 199.05 | 0.00 | - | 6 | 14 | 109.99% |
| GS240119C00155000 | 2022-08-01 10:33AM EDT | 155.00 | 178.66 | 178.65 | 182.20 | 0.00 | - | 4 | 0 | 86.94% |
| GS240119C00160000 | 2022-08-18 3:35PM EDT | 160.00 | 195.43 | 167.45 | 172.00 | 0.00 | - | 2 | 10 | 72.13% |
| GS240119C00165000 | 2022-10-31 3:23PM EDT | 165.00 | 183.60 | 219.25 | 226.20 | 0.00 | - | 5 | 2 | 170.61% |
| GS240119C00170000 | 2023-03-17 1:31PM EDT | 170.00 | 141.55 | 151.85 | 153.85 | 0.00 | - | 1 | 63 | 50.20% |
| GS240119C00175000 | 2022-12-15 4:11PM EDT | 175.00 | 180.60 | 196.55 | 205.00 | 0.00 | - | 4 | 10 | 140.47% |
| GS240119C00180000 | 2023-03-20 3:11PM EDT | 180.00 | 134.60 | 142.65 | 144.75 | 0.00 | - | 1 | 4 | 51.43% |
| GS240119C00185000 | 2022-06-16 1:56PM EDT | 185.00 | 109.50 | 114.85 | 117.05 | 0.00 | - | 6 | 6 | 0.00% |
| GS240119C00190000 | 2023-03-17 1:31PM EDT | 190.00 | 123.61 | 133.60 | 135.10 | 0.00 | - | 1 | 8 | 48.31% |
| GS240119C00195000 | 2023-03-15 12:58PM EDT | 195.00 | 117.91 | 129.25 | 130.45 | 0.00 | - | 8 | 12 | 47.15% |
| GS240119C00200000 | 2023-03-17 3:23PM EDT | 200.00 | 113.20 | 124.95 | 126.15 | 0.00 | - | 1 | 53 | 46.70% |
| GS240119C00210000 | 2023-02-14 12:36PM EDT | 210.00 | 163.93 | 113.25 | 116.05 | 0.00 | - | 10 | 38 | 42.76% |
| GS240119C00220000 | 2023-03-17 12:21PM EDT | 220.00 | 98.25 | 107.90 | 109.50 | 0.00 | - | 2 | 37 | 44.97% |
| GS240119C00225000 | 2022-11-18 11:30AM EDT | 225.00 | 163.28 | 130.90 | 133.65 | 0.00 | - | 1 | 11 | 79.59% |
| GS240119C00230000 | 2023-03-07 3:52PM EDT | 230.00 | 124.70 | 99.35 | 100.45 | 0.00 | - | 60 | 71 | 42.58% |
| GS240119C00235000 | 2023-03-20 1:00PM EDT | 235.00 | 90.10 | 95.30 | 96.25 | 0.00 | - | 34 | 42 | 41.82% |
| GS240119C00240000 | 2023-03-14 11:24AM EDT | 240.00 | 98.00 | 91.40 | 92.35 | 0.00 | - | 10 | 28 | 41.41% |
| GS240119C00245000 | 2023-02-28 4:19PM EDT | 245.00 | 116.40 | 87.20 | 88.70 | 0.00 | - | 1 | 25 | 41.24% |
| GS240119C00250000 | 2023-03-21 10:54AM EDT | 250.00 | 84.89 | 83.25 | 84.50 | +6.89 | +8.83% | 15 | 129 | 40.29% |
| GS240119C00260000 | 2023-03-01 1:44PM EDT | 260.00 | 101.92 | 76.00 | 77.05 | 0.00 | - | 2 | 27 | 39.37% |
| GS240119C00270000 | 2023-03-17 11:38AM EDT | 270.00 | 59.95 | 68.70 | 69.35 | 0.00 | - | 2 | 189 | 37.89% |
| GS240119C00280000 | 2023-03-21 9:45AM EDT | 280.00 | 62.50 | 61.75 | 62.45 | +4.65 | +8.04% | 2 | 533 | 36.99% |
| GS240119C00290000 | 2023-03-20 2:55PM EDT | 290.00 | 49.95 | 54.70 | 56.20 | 0.00 | - | 6 | 633 | 36.41% |
| GS240119C00300000 | 2023-03-21 12:39PM EDT | 300.00 | 49.35 | 48.60 | 49.35 | +5.45 | +12.41% | 91 | 1,125 | 34.96% |
| GS240119C00310000 | 2023-03-21 10:29AM EDT | 310.00 | 42.40 | 42.50 | 43.40 | +4.05 | +10.56% | 7 | 519 | 34.04% |
| GS240119C00320000 | 2023-03-21 11:25AM EDT | 320.00 | 38.40 | 37.05 | 37.95 | +3.80 | +10.98% | 109 | 1,767 | 33.24% |
| GS240119C00330000 | 2023-03-21 12:40PM EDT | 330.00 | 32.65 | 32.05 | 32.65 | +2.77 | +9.27% | 10 | 808 | 32.25% |
| GS240119C00340000 | 2023-03-21 1:02PM EDT | 340.00 | 28.00 | 27.45 | 27.90 | +2.60 | +10.24% | 52 | 602 | 31.40% |
| GS240119C00350000 | 2023-03-21 12:47PM EDT | 350.00 | 23.72 | 23.30 | 23.70 | +1.72 | +7.82% | 23 | 1,044 | 30.68% |
| GS240119C00360000 | 2023-03-20 3:09PM EDT | 360.00 | 20.25 | 19.60 | 20.05 | +2.60 | +14.73% | 2 | 735 | 30.09% |
| GS240119C00370000 | 2023-03-21 12:41PM EDT | 370.00 | 16.74 | 16.30 | 16.80 | +1.29 | +8.35% | 9 | 1,046 | 29.53% |
| GS240119C00380000 | 2023-03-21 12:17PM EDT | 380.00 | 14.20 | 13.45 | 13.85 | +2.04 | +16.78% | 11 | 1,300 | 28.89% |
| GS240119C00390000 | 2023-03-21 11:55AM EDT | 390.00 | 11.44 | 11.10 | 11.45 | +1.49 | +14.97% | 7 | 2,032 | 28.45% |
| GS240119C00400000 | 2023-03-21 1:09PM EDT | 400.00 | 9.20 | 9.05 | 9.40 | +0.90 | +10.84% | 42 | 3,995 | 28.06% |
| GS240119C00410000 | 2023-03-21 10:18AM EDT | 410.00 | 7.50 | 7.30 | 7.60 | +0.52 | +7.45% | 1 | 531 | 27.61% |
| GS240119C00420000 | 2023-03-21 12:14PM EDT | 420.00 | 6.25 | 5.85 | 6.20 | +0.65 | +11.61% | 8 | 853 | 27.34% |
| GS240119C00430000 | 2023-03-21 10:03AM EDT | 430.00 | 4.95 | 4.75 | 5.00 | +0.29 | +6.22% | 14 | 460 | 27.05% |
| GS240119C00440000 | 2023-03-21 11:23AM EDT | 440.00 | 4.05 | 3.75 | 4.00 | +0.20 | +5.19% | 4 | 1,183 | 26.77% |
| GS240119C00450000 | 2023-03-21 10:41AM EDT | 450.00 | 3.25 | 3.00 | 3.25 | +0.10 | +3.17% | 3 | 1,148 | 26.65% |
| GS240119C00460000 | 2023-03-17 2:43PM EDT | 460.00 | 2.57 | 2.38 | 2.60 | 0.00 | - | 3 | 345 | 26.46% |
| GS240119C00470000 | 2023-03-20 2:31PM EDT | 470.00 | 1.98 | 1.94 | 2.10 | 0.00 | - | 3 | 222 | 26.36% |
| GS240119C00480000 | 2023-03-17 2:42PM EDT | 480.00 | 1.72 | 1.55 | 1.69 | 0.00 | - | 1 | 163 | 26.27% |
| GS240119C00490000 | 2023-03-17 1:02PM EDT | 490.00 | 1.35 | 1.24 | 1.38 | 0.00 | - | 3 | 185 | 26.27% |
| GS240119C00500000 | 2023-03-21 1:10PM EDT | 500.00 | 1.01 | 1.01 | 1.05 | -0.20 | -16.53% | 13 | 608 | 25.97% |
| GS240119C00510000 | 2023-03-20 3:37PM EDT | 510.00 | 0.90 | 0.79 | 0.92 | 0.00 | - | 3 | 540 | 26.29% |
| GS240119C00520000 | 2023-03-20 9:50AM EDT | 520.00 | 0.81 | 0.64 | 0.76 | 0.00 | - | 10 | 55 | 26.36% |
| GS240119C00530000 | 2023-03-20 2:20PM EDT | 530.00 | 0.61 | 0.51 | 0.64 | 0.00 | - | 5 | 99 | 26.49% |
| GS240119C00540000 | 2023-03-20 2:20PM EDT | 540.00 | 0.50 | 0.44 | 0.53 | 0.00 | - | 5 | 56 | 26.55% |
| GS240119C00550000 | 2023-03-20 10:15AM EDT | 550.00 | 0.44 | 0.37 | 0.45 | 0.00 | - | 1 | 138 | 26.71% |
| GS240119C00560000 | 2023-03-21 10:35AM EDT | 560.00 | 0.34 | 0.28 | 0.39 | -0.02 | -5.56% | 1 | 184 | 26.93% |
| GS240119C00570000 | 2023-03-13 2:30PM EDT | 570.00 | 0.47 | 0.24 | 0.33 | 0.00 | - | 1 | 140 | 27.05% |
| GS240119C00580000 | 2023-03-16 1:12PM EDT | 580.00 | 0.32 | 0.19 | 0.29 | 0.00 | - | 5 | 139 | 27.30% |
| GS240119C00600000 | 2023-02-23 10:32AM EDT | 600.00 | 0.59 | 0.15 | 0.23 | 0.00 | - | 1 | 247 | 27.81% |
| GS240119C00620000 | 2023-03-20 11:08AM EDT | 620.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 1 | 785 | 28.25% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240119P00145000 | 2023-03-20 3:56PM EDT | 145.00 | 2.21 | 1.56 | 1.70 | 0.00 | - | 40 | 1,318 | 50.21% |
| GS240119P00150000 | 2023-03-21 11:56AM EDT | 150.00 | 1.85 | 1.77 | 1.90 | -0.69 | -27.17% | 35 | 872 | 49.35% |
| GS240119P00155000 | 2023-03-20 9:59AM EDT | 155.00 | 2.74 | 1.98 | 2.12 | 0.00 | - | 1 | 158 | 48.54% |
| GS240119P00160000 | 2023-03-17 2:28PM EDT | 160.00 | 3.45 | 2.21 | 2.36 | 0.00 | - | 51 | 613 | 47.73% |
| GS240119P00165000 | 2023-03-15 3:05PM EDT | 165.00 | 3.30 | 2.48 | 2.62 | 0.00 | - | 2 | 115 | 46.94% |
| GS240119P00170000 | 2023-03-20 12:29PM EDT | 170.00 | 3.86 | 2.76 | 2.91 | 0.00 | - | 1 | 171 | 46.20% |
| GS240119P00175000 | 2023-03-21 10:55AM EDT | 175.00 | 3.20 | 3.05 | 3.25 | -0.95 | -22.89% | 4 | 57 | 45.56% |
| GS240119P00180000 | 2023-03-21 12:34PM EDT | 180.00 | 3.45 | 3.35 | 3.60 | -1.05 | -23.33% | 1 | 186 | 44.86% |
| GS240119P00185000 | 2023-03-10 3:36PM EDT | 185.00 | 2.95 | 3.70 | 3.95 | 0.00 | - | 1 | 57 | 44.10% |
| GS240119P00190000 | 2023-03-20 3:04PM EDT | 190.00 | 5.60 | 4.10 | 4.35 | 0.00 | - | 1 | 559 | 43.41% |
| GS240119P00195000 | 2023-03-17 3:49PM EDT | 195.00 | 7.32 | 4.55 | 4.75 | 0.00 | - | 14 | 386 | 42.65% |
| GS240119P00200000 | 2023-03-21 12:16PM EDT | 200.00 | 5.10 | 4.95 | 5.20 | -1.60 | -23.88% | 30 | 964 | 41.96% |
| GS240119P00210000 | 2023-03-21 10:01AM EDT | 210.00 | 6.52 | 6.00 | 6.25 | -2.78 | -29.89% | 4 | 709 | 40.69% |
| GS240119P00220000 | 2023-03-21 10:18AM EDT | 220.00 | 7.50 | 7.20 | 7.45 | -1.45 | -16.20% | 1 | 748 | 39.44% |
| GS240119P00225000 | 2023-03-17 3:33PM EDT | 225.00 | 11.95 | 7.85 | 8.10 | 0.00 | - | 38 | 536 | 38.79% |
| GS240119P00230000 | 2023-03-21 10:01AM EDT | 230.00 | 9.18 | 8.55 | 8.80 | -2.22 | -19.47% | 4 | 402 | 38.16% |
| GS240119P00235000 | 2023-03-20 12:21PM EDT | 235.00 | 12.35 | 9.30 | 9.60 | 0.00 | - | 85 | 540 | 37.62% |
| GS240119P00240000 | 2023-03-21 12:05PM EDT | 240.00 | 10.35 | 10.10 | 10.45 | -4.25 | -29.11% | 2 | 821 | 37.07% |
| GS240119P00245000 | 2023-03-21 9:34AM EDT | 245.00 | 12.25 | 11.00 | 11.25 | -3.75 | -23.44% | 4 | 797 | 36.38% |
| GS240119P00250000 | 2023-03-21 10:09AM EDT | 250.00 | 12.60 | 11.90 | 12.20 | -2.70 | -17.65% | 12 | 1,217 | 35.83% |
| GS240119P00260000 | 2023-03-21 9:44AM EDT | 260.00 | 14.95 | 13.95 | 14.20 | -4.20 | -21.93% | 5 | 726 | 34.62% |
| GS240119P00270000 | 2023-03-21 12:05PM EDT | 270.00 | 16.52 | 16.20 | 16.60 | -3.73 | -18.42% | 94 | 882 | 33.58% |
| GS240119P00280000 | 2023-03-21 12:40PM EDT | 280.00 | 19.05 | 19.00 | 19.30 | -4.43 | -18.87% | 61 | 1,383 | 32.54% |
| GS240119P00290000 | 2023-03-21 9:55AM EDT | 290.00 | 22.85 | 21.90 | 22.35 | -3.30 | -12.62% | 1 | 1,011 | 31.54% |
| GS240119P00300000 | 2023-03-21 12:40PM EDT | 300.00 | 25.40 | 25.20 | 25.60 | -5.35 | -17.40% | 25 | 3,358 | 30.39% |
| GS240119P00310000 | 2023-03-21 12:36PM EDT | 310.00 | 28.95 | 28.95 | 29.45 | -6.15 | -17.52% | 90 | 2,130 | 29.44% |
| GS240119P00320000 | 2023-03-21 12:06PM EDT | 320.00 | 33.25 | 33.30 | 33.65 | -6.90 | -17.19% | 36 | 3,279 | 28.44% |
| GS240119P00330000 | 2023-03-21 12:38PM EDT | 330.00 | 37.75 | 37.85 | 38.30 | -5.70 | -13.12% | 58 | 1,726 | 27.44% |
| GS240119P00340000 | 2023-03-21 12:44PM EDT | 340.00 | 43.20 | 42.95 | 43.45 | -7.55 | -14.88% | 41 | 1,277 | 26.47% |
| GS240119P00350000 | 2023-03-21 12:37PM EDT | 350.00 | 48.50 | 48.50 | 49.05 | -7.40 | -13.24% | 4 | 2,211 | 25.46% |
| GS240119P00360000 | 2023-03-20 3:47PM EDT | 360.00 | 62.75 | 54.80 | 55.70 | 0.00 | - | 5 | 980 | 24.96% |
| GS240119P00370000 | 2023-03-21 12:38PM EDT | 370.00 | 61.30 | 61.35 | 62.65 | -7.10 | -10.38% | 2 | 1,709 | 24.31% |
| GS240119P00380000 | 2023-03-15 2:27PM EDT | 380.00 | 77.70 | 68.45 | 70.20 | 0.00 | - | 3 | 449 | 23.82% |
| GS240119P00390000 | 2023-03-13 9:47AM EDT | 390.00 | 77.90 | 76.00 | 78.00 | 0.00 | - | 1 | 250 | 23.15% |
| GS240119P00400000 | 2023-03-20 2:08PM EDT | 400.00 | 94.75 | 84.00 | 85.75 | 0.00 | - | 13 | 1,317 | 21.82% |
| GS240119P00410000 | 2023-03-21 11:36AM EDT | 410.00 | 92.49 | 93.05 | 94.15 | +36.64 | +65.60% | 1 | 818 | 20.71% |
| GS240119P00420000 | 2023-03-17 3:52PM EDT | 420.00 | 117.62 | 101.90 | 103.35 | 0.00 | - | 67 | 196 | 20.46% |
| GS240119P00430000 | 2023-03-16 2:37PM EDT | 430.00 | 116.51 | 111.05 | 113.10 | 0.00 | - | 2 | 72 | 21.14% |
| GS240119P00440000 | 2023-02-27 12:25PM EDT | 440.00 | 80.15 | 120.50 | 122.95 | 0.00 | - | 98 | 1 | 21.96% |
| GS240119P00450000 | 2023-03-21 12:27PM EDT | 450.00 | 130.43 | 130.85 | 132.80 | -13.34 | -9.28% | 12 | 26 | 22.69% |
| GS240119P00460000 | 2023-03-21 12:27PM EDT | 460.00 | 140.38 | 140.70 | 142.30 | -6.82 | -4.63% | 12 | 22 | 22.14% |
| GS240119P00470000 | 2023-03-14 2:13PM EDT | 470.00 | 150.18 | 150.45 | 152.95 | 0.00 | - | 1 | 18 | 25.32% |
| GS240119P00480000 | 2023-01-10 12:27PM EDT | 480.00 | 125.65 | 109.05 | 110.90 | 0.00 | - | 8 | 5 | 0.00% |
| GS240119P00490000 | 2022-12-21 3:10PM EDT | 490.00 | 140.20 | 146.45 | 150.60 | 0.00 | - | 1 | 0 | 0.00% |
| GS240119P00500000 | 2023-02-27 10:51AM EDT | 500.00 | 134.87 | 179.10 | 183.55 | 0.00 | - | 1 | 0 | 30.08% |
| GS240119P00510000 | 2022-10-03 2:39PM EDT | 510.00 | 209.63 | 154.85 | 158.10 | 0.00 | - | 72 | 0 | 0.00% |
| GS240119P00520000 | 2022-11-03 12:30PM EDT | 520.00 | 173.46 | 138.80 | 141.65 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00530000 | 2022-06-16 11:58AM EDT | 530.00 | 248.62 | 234.85 | 240.50 | 0.00 | - | 2 | 5 | 65.57% |
| GS240119P00540000 | 2022-10-10 1:47PM EDT | 540.00 | 239.60 | 176.45 | 184.50 | 0.00 | - | 19 | 0 | 0.00% |
| GS240119P00550000 | 2023-03-16 2:38PM EDT | 550.00 | 235.99 | 230.10 | 234.70 | 0.00 | - | 4 | 0 | 37.75% |
| GS240119P00560000 | 2023-01-13 10:59AM EDT | 560.00 | 192.19 | 188.00 | 191.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00570000 | 2023-03-14 9:46AM EDT | 570.00 | 248.90 | 248.60 | 254.70 | 0.00 | - | 8 | 0 | 39.56% |
| GS240119P00580000 | 2023-01-11 1:30PM EDT | 580.00 | 217.77 | 207.95 | 211.80 | 0.00 | - | 4 | 0 | 0.00% |
| GS240119P00600000 | 2022-10-14 9:41AM EDT | 600.00 | 290.87 | 214.05 | 218.30 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00620000 | 2022-11-02 3:00PM EDT | 620.00 | 268.82 | 237.75 | 242.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
