The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00165000 | 2022-07-15 2:43PM EDT | 165.00 | 135.30 | 187.55 | 192.30 | 0.00 | - | - | 2 | 95.62% |
| GS240621C00175000 | 2022-08-05 10:20AM EDT | 175.00 | 163.20 | 178.70 | 182.95 | 0.00 | - | - | 11 | 90.62% |
| GS240621C00200000 | 2022-07-22 12:38PM EDT | 200.00 | 132.00 | 157.45 | 160.50 | 0.00 | - | - | 5 | 80.27% |
| GS240621C00210000 | 2022-08-10 10:07AM EDT | 210.00 | 145.00 | 148.55 | 152.15 | +9.77 | +7.22% | 1 | 30 | 76.56% |
| GS240621C00220000 | 2022-08-08 11:31AM EDT | 220.00 | 127.23 | 141.30 | 144.90 | 0.00 | - | 1 | 9 | 74.37% |
| GS240621C00230000 | 2022-08-01 12:57PM EDT | 230.00 | 114.91 | 133.25 | 135.45 | 0.00 | - | - | 2 | 70.71% |
| GS240621C00240000 | 2022-07-28 10:17AM EDT | 240.00 | 101.60 | 125.65 | 127.90 | 0.00 | - | - | 1 | 68.24% |
| GS240621C00250000 | 2022-08-10 10:07AM EDT | 250.00 | 114.10 | 118.15 | 120.75 | +12.72 | +12.55% | 5 | 27 | 66.00% |
| GS240621C00260000 | 2022-07-26 2:43PM EDT | 260.00 | 83.24 | 110.95 | 113.35 | 0.00 | - | - | 4 | 63.76% |
| GS240621C00270000 | 2022-07-25 12:46PM EDT | 270.00 | 81.50 | 102.10 | 106.10 | 0.00 | - | - | 1 | 60.86% |
| GS240621C00280000 | 2022-07-27 3:26PM EDT | 280.00 | 75.60 | 97.05 | 99.15 | 0.00 | - | - | 0 | 59.63% |
| GS240621C00285000 | 2022-08-10 3:01PM EDT | 285.00 | 88.80 | 92.70 | 96.30 | +15.00 | +20.33% | - | 246 | 58.51% |
| GS240621C00290000 | 2022-07-26 11:14AM EDT | 290.00 | 68.36 | 90.10 | 93.25 | 0.00 | - | - | 7 | 57.97% |
| GS240621C00295000 | 2022-07-29 9:50AM EDT | 295.00 | 70.70 | 87.35 | 89.80 | 0.00 | - | - | 164 | 57.20% |
| GS240621C00300000 | 2022-08-05 10:12AM EDT | 300.00 | 70.27 | 83.70 | 86.40 | 0.00 | - | - | 14 | 56.08% |
| GS240621C00305000 | 2022-07-29 10:32AM EDT | 305.00 | 67.50 | 80.50 | 82.80 | 0.00 | - | - | 28 | 55.05% |
| GS240621C00310000 | 2022-08-08 1:04PM EDT | 310.00 | 66.20 | 78.10 | 79.30 | 0.00 | - | - | 3 | 54.33% |
| GS240621C00315000 | 2022-07-28 9:35AM EDT | 315.00 | 56.49 | 74.60 | 76.95 | 0.00 | - | - | 10 | 53.61% |
| GS240621C00320000 | 2022-08-03 3:58PM EDT | 320.00 | 58.50 | 72.30 | 73.80 | 0.00 | - | 1 | 28 | 53.01% |
| GS240621C00330000 | 2022-08-05 3:14PM EDT | 330.00 | 55.05 | 66.40 | 68.30 | 0.00 | - | - | 8 | 51.55% |
| GS240621C00340000 | 2022-08-03 9:54AM EDT | 340.00 | 48.53 | 60.35 | 64.30 | 0.00 | - | 2 | 3 | 50.46% |
| GS240621C00350000 | 2022-08-11 11:50AM EDT | 350.00 | 57.75 | 56.50 | 59.05 | +13.94 | +31.82% | 2 | 7 | 50.51% |
| GS240621C00360000 | 2022-08-10 2:44PM EDT | 360.00 | 52.98 | 51.55 | 53.75 | +9.58 | +22.07% | 1 | 8 | 48.99% |
| GS240621C00370000 | 2022-08-03 2:53PM EDT | 370.00 | 37.48 | 47.05 | 49.40 | 0.00 | - | 18 | 16 | 48.02% |
| GS240621C00380000 | 2022-08-08 2:36PM EDT | 380.00 | 33.69 | 42.50 | 45.45 | 0.00 | - | - | 15 | 47.22% |
| GS240621C00390000 | 2022-08-10 12:42PM EDT | 390.00 | 36.50 | 38.70 | 40.45 | +5.50 | +17.74% | 1 | 4 | 45.54% |
| GS240621C00400000 | 2022-08-10 3:55PM EDT | 400.00 | 33.58 | 35.60 | 37.00 | +4.78 | +16.60% | 1 | 40 | 44.83% |
| GS240621C00410000 | 2022-08-10 12:46PM EDT | 410.00 | 29.50 | 32.25 | 34.55 | +9.20 | +45.32% | 1 | 4 | 44.73% |
| GS240621C00420000 | 2022-08-11 11:30AM EDT | 420.00 | 29.08 | 29.15 | 30.45 | +7.09 | +32.24% | 23 | 38 | 43.29% |
| GS240621C00430000 | 2022-08-11 11:30AM EDT | 430.00 | 26.17 | 24.60 | 28.60 | +14.60 | +126.19% | 23 | 19 | 43.40% |
| GS240621C00440000 | 2022-07-15 9:51AM EDT | 440.00 | 8.70 | 23.80 | 25.15 | 0.00 | - | - | 33 | 42.16% |
| GS240621C00450000 | 2022-07-29 10:27AM EDT | 450.00 | 15.35 | 21.50 | 22.75 | 0.00 | - | - | 5 | 41.60% |
| GS240621C00460000 | 2022-07-21 3:22PM EDT | 460.00 | 12.50 | 19.40 | 20.50 | 0.00 | - | - | 1 | 41.04% |
| GS240621C00470000 | 2022-07-22 1:25PM EDT | 470.00 | 10.60 | 17.15 | 19.15 | 0.00 | - | - | 1 | 41.12% |
| GS240621C00480000 | 2022-07-27 2:55PM EDT | 480.00 | 9.60 | 15.55 | 16.55 | 0.00 | - | - | 16 | 40.00% |
| GS240621C00490000 | 2022-08-09 3:59PM EDT | 490.00 | 10.75 | 13.80 | 14.90 | 0.00 | - | 1 | 2 | 39.58% |
| GS240621C00500000 | 2022-08-10 2:17PM EDT | 500.00 | 11.30 | 12.20 | 13.35 | +2.05 | +22.16% | - | 2 | 39.15% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00145000 | 2022-08-11 11:52AM EDT | 145.00 | 3.75 | 3.45 | 4.00 | -0.68 | -15.35% | 5 | 13 | 49.12% |
| GS240621P00150000 | 2022-07-14 11:05AM EDT | 150.00 | 8.10 | 3.45 | 4.90 | 0.00 | - | - | 3 | 49.76% |
| GS240621P00155000 | 2022-07-18 12:13PM EDT | 155.00 | 6.65 | 3.75 | 5.20 | 0.00 | - | - | 2 | 48.66% |
| GS240621P00175000 | 2022-07-21 3:10PM EDT | 175.00 | 7.30 | 5.80 | 6.30 | 0.00 | - | - | 4 | 44.03% |
| GS240621P00180000 | 2022-07-18 1:14PM EDT | 180.00 | 10.10 | 6.00 | 7.10 | 0.00 | - | - | 1 | 43.88% |
| GS240621P00185000 | 2022-08-09 12:56PM EDT | 185.00 | 8.26 | 6.50 | 7.50 | 0.00 | - | 2 | 3 | 42.91% |
| GS240621P00190000 | 2022-07-20 12:17PM EDT | 190.00 | 10.00 | 7.15 | 7.75 | 0.00 | - | - | 14 | 41.68% |
| GS240621P00195000 | 2022-08-11 12:41PM EDT | 195.00 | 8.16 | 7.75 | 8.30 | -0.97 | -10.62% | 1 | 21 | 40.95% |
| GS240621P00200000 | 2022-08-11 11:52AM EDT | 200.00 | 8.73 | 7.90 | 9.15 | -2.87 | -24.74% | 2 | 48 | 40.64% |
| GS240621P00210000 | 2022-08-10 10:04AM EDT | 210.00 | 10.50 | 9.15 | 10.40 | -2.85 | -21.35% | 1 | 16 | 39.18% |
| GS240621P00220000 | 2022-08-02 1:43PM EDT | 220.00 | 13.80 | 10.90 | 11.70 | 0.00 | - | 2 | 28 | 37.66% |
| GS240621P00230000 | 2022-07-21 1:59PM EDT | 230.00 | 16.45 | 12.45 | 13.40 | 0.00 | - | - | 267 | 36.48% |
| GS240621P00250000 | 2022-08-01 2:26PM EDT | 250.00 | 19.90 | 16.40 | 17.40 | 0.00 | - | - | 4 | 34.23% |
| GS240621P00260000 | 2022-08-05 11:39AM EDT | 260.00 | 21.77 | 18.60 | 19.40 | 0.00 | - | 5 | 25 | 32.84% |
| GS240621P00270000 | 2022-08-11 10:43AM EDT | 270.00 | 21.22 | 20.55 | 21.90 | -20.78 | -49.48% | 5 | 7 | 31.72% |
| GS240621P00280000 | 2022-08-10 1:12PM EDT | 280.00 | 25.30 | 23.35 | 25.05 | -2.13 | -7.77% | 10 | 13 | 30.95% |
| GS240621P00285000 | 2022-08-09 2:14PM EDT | 285.00 | 29.00 | 24.85 | 25.75 | 0.00 | - | 2 | 2 | 29.77% |
| GS240621P00290000 | 2022-08-02 1:08PM EDT | 290.00 | 32.10 | 26.15 | 27.15 | 0.00 | - | 10 | 21 | 29.12% |
| GS240621P00295000 | 2022-08-10 1:12PM EDT | 295.00 | 29.80 | 27.45 | 28.75 | -8.30 | -21.78% | - | 11 | 28.57% |
| GS240621P00300000 | 2022-07-28 10:37AM EDT | 300.00 | 39.04 | 29.15 | 31.10 | 0.00 | - | - | 502 | 28.51% |
| GS240621P00310000 | 2022-07-25 1:41PM EDT | 310.00 | 43.10 | 32.30 | 34.00 | 0.00 | - | - | 4 | 26.89% |
| GS240621P00315000 | 2022-07-25 10:26AM EDT | 315.00 | 44.75 | 34.45 | 35.45 | 0.00 | - | - | 3 | 26.00% |
| GS240621P00320000 | 2022-08-04 3:38PM EDT | 320.00 | 43.91 | 36.40 | 37.75 | 0.00 | - | - | 2 | 25.65% |
| GS240621P00330000 | 2022-08-05 10:34AM EDT | 330.00 | 46.60 | 40.45 | 42.40 | 0.00 | - | 4 | 7 | 24.77% |
| GS240621P00340000 | 2022-08-10 12:22PM EDT | 340.00 | 47.20 | 44.00 | 46.65 | +47.20 | - | - | 1 | 23.31% |
| GS240621P00360000 | 2022-07-20 1:34PM EDT | 360.00 | 70.60 | 53.35 | 55.75 | 0.00 | - | - | 1 | 19.66% |
| GS240621P00370000 | 2022-08-10 2:46PM EDT | 370.00 | 61.70 | 58.20 | 60.40 | -12.35 | -16.68% | - | 2 | 17.00% |
| GS240621P00380000 | 2022-07-25 1:35PM EDT | 380.00 | 80.85 | 63.75 | 65.90 | 0.00 | - | - | 2 | 13.81% |
| GS240621P00390000 | 2022-08-11 12:55PM EDT | 390.00 | 70.10 | 68.45 | 71.35 | -9.35 | -11.77% | 2 | 18 | 0.00% |
| GS240621P00400000 | 2022-07-25 2:36PM EDT | 400.00 | 95.05 | 75.60 | 77.90 | 0.00 | - | - | 9 | 0.00% |
| GS240621P00410000 | 2022-08-05 10:50AM EDT | 410.00 | 91.89 | 81.30 | 84.40 | 0.00 | - | - | 27 | 0.00% |
| GS240621P00420000 | 2022-07-15 3:54PM EDT | 420.00 | 133.68 | 88.30 | 90.45 | 0.00 | - | - | 1 | 0.00% |
| GS240621P00430000 | 2022-07-25 1:10PM EDT | 430.00 | 116.45 | 94.65 | 98.15 | 0.00 | - | - | 0 | 0.00% |
| GS240621P00440000 | 2022-07-15 10:10AM EDT | 440.00 | 154.70 | 102.60 | 105.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
