Marchés français ouverture 6 h 38 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 052,32 +269,39 (+0,97 %) EUR/USD
1,0912 +0,0004 (+0,03 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 623,81 -438,23 (-1,68 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2023-03-21 10:47AM EDT | 150.00 | 174.60 | 171.85 | 179.00 | 0.00 | - | 2 | 11 | 47.73% |
| GS250117C00155000 | 2023-03-23 10:01AM EDT | 155.00 | 168.25 | 167.40 | 173.55 | 0.00 | - | 1 | 6 | 45.22% |
| GS250117C00160000 | 2023-03-16 12:20PM EDT | 160.00 | 160.00 | 161.70 | 168.95 | 0.00 | - | - | 0 | 44.27% |
| GS250117C00165000 | 2023-02-03 4:31PM EDT | 165.00 | 206.35 | 191.85 | 200.95 | 0.00 | - | 11 | 9 | 83.22% |
| GS250117C00175000 | 2022-12-15 4:11PM EDT | 175.00 | 183.00 | 198.00 | 206.00 | 0.00 | - | - | 4 | 94.62% |
| GS250117C00180000 | 2023-02-27 10:34AM EDT | 180.00 | 192.12 | 145.80 | 152.05 | 0.00 | - | 5 | 10 | 42.54% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 142.80 | 147.30 | 0.00 | - | 23 | 23 | 41.31% |
| GS250117C00190000 | 2023-03-30 3:44PM EDT | 190.00 | 141.30 | 139.10 | 144.15 | -62.35 | -30.62% | 1 | 1 | 42.07% |
| GS250117C00195000 | 2023-03-15 12:11PM EDT | 195.00 | 123.30 | 135.10 | 139.90 | 0.00 | - | 2 | 24 | 41.40% |
| GS250117C00200000 | 2023-03-27 9:34AM EDT | 200.00 | 133.10 | 130.60 | 134.95 | 0.00 | - | 1 | 49 | 39.92% |
| GS250117C00210000 | 2023-03-15 12:08PM EDT | 210.00 | 112.45 | 121.65 | 128.20 | 0.00 | - | 2 | 7 | 40.33% |
| GS250117C00220000 | 2023-03-16 2:32PM EDT | 220.00 | 113.95 | 115.40 | 119.45 | 0.00 | - | 21 | 31 | 38.51% |
| GS250117C00230000 | 2023-03-15 12:09PM EDT | 230.00 | 97.85 | 108.85 | 112.80 | 0.00 | - | 2 | 8 | 38.52% |
| GS250117C00240000 | 2023-03-27 9:30AM EDT | 240.00 | 100.42 | 100.70 | 104.95 | 0.00 | - | 3 | 3 | 37.29% |
| GS250117C00250000 | 2023-03-27 1:08PM EDT | 250.00 | 93.40 | 94.70 | 96.95 | 0.00 | - | 1 | 113 | 35.85% |
| GS250117C00260000 | 2023-03-17 3:11PM EDT | 260.00 | 79.55 | 87.35 | 90.60 | 0.00 | - | 1 | 9 | 35.55% |
| GS250117C00270000 | 2023-03-15 12:08PM EDT | 270.00 | 72.60 | 81.45 | 84.35 | 0.00 | - | 2 | 29 | 35.13% |
| GS250117C00280000 | 2023-03-14 1:41PM EDT | 280.00 | 76.58 | 75.55 | 77.90 | 0.00 | - | 2 | 47 | 34.41% |
| GS250117C00290000 | 2023-03-24 11:14AM EDT | 290.00 | 63.00 | 68.80 | 71.90 | 0.00 | - | 15 | 165 | 33.84% |
| GS250117C00300000 | 2023-03-24 11:01AM EDT | 300.00 | 58.50 | 63.75 | 65.55 | 0.00 | - | 7 | 192 | 32.90% |
| GS250117C00310000 | 2023-03-29 3:06PM EDT | 310.00 | 58.20 | 58.35 | 60.75 | 0.00 | - | 16 | 161 | 32.76% |
| GS250117C00320000 | 2023-03-29 3:06PM EDT | 320.00 | 53.05 | 52.45 | 54.55 | 0.00 | - | 16 | 91 | 31.63% |
| GS250117C00330000 | 2023-03-29 1:37PM EDT | 330.00 | 48.99 | 48.30 | 49.90 | 0.00 | - | 7 | 232 | 31.28% |
| GS250117C00340000 | 2023-03-30 12:48PM EDT | 340.00 | 43.62 | 43.60 | 45.75 | -1.10 | -2.46% | 1 | 134 | 31.07% |
| GS250117C00350000 | 2023-03-30 1:26PM EDT | 350.00 | 39.75 | 39.40 | 41.70 | -0.77 | -1.90% | 2 | 572 | 30.76% |
| GS250117C00360000 | 2023-03-30 1:23PM EDT | 360.00 | 35.90 | 35.30 | 37.10 | +0.60 | +1.70% | 6 | 95 | 29.98% |
| GS250117C00370000 | 2023-03-30 2:52PM EDT | 370.00 | 32.00 | 31.65 | 33.30 | -0.84 | -2.56% | 3 | 100 | 29.52% |
| GS250117C00380000 | 2023-03-30 1:19PM EDT | 380.00 | 28.55 | 28.55 | 30.05 | +1.36 | +5.00% | 8 | 128 | 29.24% |
| GS250117C00390000 | 2023-03-30 3:34PM EDT | 390.00 | 25.55 | 25.25 | 26.40 | +0.55 | +2.20% | 2 | 388 | 28.58% |
| GS250117C00400000 | 2023-03-30 3:46PM EDT | 400.00 | 22.80 | 22.25 | 23.50 | +0.85 | +3.87% | 1 | 355 | 28.22% |
| GS250117C00410000 | 2023-03-21 12:48PM EDT | 410.00 | 22.40 | 19.75 | 21.25 | 0.00 | - | 8 | 94 | 28.13% |
| GS250117C00420000 | 2023-03-29 12:57PM EDT | 420.00 | 18.08 | 17.40 | 18.45 | 0.00 | - | 2 | 174 | 27.55% |
| GS250117C00430000 | 2023-03-17 10:19AM EDT | 430.00 | 14.00 | 15.30 | 16.35 | 0.00 | - | 1 | 227 | 27.29% |
| GS250117C00440000 | 2023-03-30 1:20PM EDT | 440.00 | 13.60 | 13.35 | 14.60 | -1.40 | -9.33% | 8 | 338 | 27.16% |
| GS250117C00450000 | 2023-03-30 2:07PM EDT | 450.00 | 12.06 | 11.80 | 12.55 | -0.29 | -2.35% | 27 | 210 | 26.66% |
| GS250117C00460000 | 2023-03-22 2:32PM EDT | 460.00 | 10.88 | 10.25 | 11.20 | 0.00 | - | 1 | 118 | 26.58% |
| GS250117C00470000 | 2023-03-24 11:23AM EDT | 470.00 | 9.00 | 8.90 | 9.85 | 0.00 | - | 1 | 19 | 26.38% |
| GS250117C00480000 | 2023-03-27 10:13AM EDT | 480.00 | 8.25 | 7.80 | 8.30 | 0.00 | - | 1 | 10 | 25.88% |
| GS250117C00490000 | 2023-03-29 1:55PM EDT | 490.00 | 7.14 | 6.80 | 7.45 | 0.00 | - | 1 | 41 | 25.89% |
| GS250117C00500000 | 2023-03-30 2:44PM EDT | 500.00 | 6.09 | 5.85 | 6.50 | -0.16 | -2.56% | 1 | 50 | 25.72% |
| GS250117C00510000 | 2023-03-28 2:16PM EDT | 510.00 | 5.59 | 5.10 | 5.85 | 0.00 | - | 1 | 52 | 25.77% |
| GS250117C00520000 | 2023-03-28 12:12PM EDT | 520.00 | 5.03 | 4.25 | 5.10 | 0.00 | - | 2 | 32 | 25.61% |
| GS250117C00540000 | 2023-03-15 10:55AM EDT | 540.00 | 4.00 | 3.20 | 3.80 | 0.00 | - | 5 | 34 | 25.23% |
| GS250117C00560000 | 2023-03-30 1:19PM EDT | 560.00 | 2.54 | 2.42 | 2.90 | -0.11 | -4.15% | 2 | 9 | 25.04% |
| GS250117C00580000 | 2023-03-30 2:07PM EDT | 580.00 | 1.94 | 1.75 | 2.28 | -0.23 | -10.60% | 86 | 61 | 25.03% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2023-03-30 9:57AM EDT | 150.00 | 4.60 | 4.35 | 4.70 | -0.15 | -3.16% | 6 | 1,301 | 41.48% |
| GS250117P00155000 | 2023-03-24 11:08AM EDT | 155.00 | 6.90 | 4.45 | 5.10 | 0.00 | - | 1 | 91 | 40.81% |
| GS250117P00160000 | 2023-03-29 2:40PM EDT | 160.00 | 5.80 | 4.90 | 5.55 | 0.00 | - | 2 | 197 | 40.20% |
| GS250117P00165000 | 2023-03-17 3:44PM EDT | 165.00 | 8.50 | 5.60 | 6.10 | 0.00 | - | 1 | 64 | 39.74% |
| GS250117P00170000 | 2023-03-16 2:46PM EDT | 170.00 | 7.63 | 5.85 | 7.00 | 0.00 | - | 1 | 19 | 39.82% |
| GS250117P00175000 | 2023-03-21 9:51AM EDT | 175.00 | 7.70 | 6.50 | 7.25 | 0.00 | - | 1 | 7 | 38.75% |
| GS250117P00180000 | 2023-02-08 1:09PM EDT | 180.00 | 3.95 | 6.25 | 6.85 | 0.00 | - | 2 | 33 | 36.67% |
| GS250117P00185000 | 2023-03-17 2:39PM EDT | 185.00 | 10.75 | 7.70 | 8.65 | 0.00 | - | 1 | 17 | 37.95% |
| GS250117P00190000 | 2023-03-17 11:51AM EDT | 190.00 | 12.05 | 8.35 | 9.25 | 0.00 | - | 1 | 158 | 37.33% |
| GS250117P00195000 | 2023-03-29 12:56PM EDT | 195.00 | 9.85 | 9.35 | 9.90 | 0.00 | - | 2 | 233 | 36.76% |
| GS250117P00200000 | 2023-03-30 2:18PM EDT | 200.00 | 10.40 | 10.05 | 10.75 | -2.90 | -21.80% | 5 | 91 | 36.39% |
| GS250117P00210000 | 2023-03-14 10:31AM EDT | 210.00 | 10.20 | 11.20 | 12.60 | 0.00 | - | 1 | 49 | 35.68% |
| GS250117P00220000 | 2023-03-24 9:37AM EDT | 220.00 | 17.34 | 13.00 | 14.40 | 0.00 | - | 2 | 180 | 34.74% |
| GS250117P00230000 | 2023-03-24 2:19PM EDT | 230.00 | 19.30 | 14.85 | 15.85 | 0.00 | - | 2 | 150 | 33.33% |
| GS250117P00240000 | 2023-03-30 9:57AM EDT | 240.00 | 17.76 | 16.85 | 18.15 | -4.38 | -19.78% | 2 | 91 | 32.58% |
| GS250117P00250000 | 2023-03-29 3:02PM EDT | 250.00 | 20.60 | 19.50 | 20.60 | 0.00 | - | 10 | 236 | 31.78% |
| GS250117P00260000 | 2023-03-23 3:49PM EDT | 260.00 | 25.00 | 21.95 | 23.20 | 0.00 | - | 70 | 203 | 30.95% |
| GS250117P00270000 | 2023-03-27 9:30AM EDT | 270.00 | 27.16 | 25.25 | 25.90 | 0.00 | - | 1 | 305 | 30.03% |
| GS250117P00280000 | 2023-03-28 3:45PM EDT | 280.00 | 30.30 | 27.75 | 28.90 | 0.00 | - | 16 | 178 | 29.17% |
| GS250117P00290000 | 2023-03-29 12:53PM EDT | 290.00 | 32.55 | 31.55 | 32.35 | 0.00 | - | 2 | 190 | 28.46% |
| GS250117P00300000 | 2023-03-29 3:41PM EDT | 300.00 | 35.65 | 34.70 | 36.60 | 0.00 | - | 14 | 668 | 28.07% |
| GS250117P00310000 | 2023-03-28 12:47PM EDT | 310.00 | 41.70 | 38.90 | 39.75 | 0.00 | - | 118 | 259 | 26.83% |
| GS250117P00320000 | 2023-03-27 11:20AM EDT | 320.00 | 46.82 | 43.00 | 43.95 | 0.00 | - | 1 | 197 | 26.06% |
| GS250117P00330000 | 2023-03-10 3:53PM EDT | 330.00 | 44.45 | 47.45 | 49.40 | 0.00 | - | 2 | 276 | 25.84% |
| GS250117P00340000 | 2023-03-28 9:56AM EDT | 340.00 | 54.95 | 52.25 | 53.40 | 0.00 | - | 3 | 255 | 24.59% |
| GS250117P00350000 | 2023-03-28 9:56AM EDT | 350.00 | 60.20 | 57.45 | 58.60 | 0.00 | - | 3 | 1,357 | 23.84% |
| GS250117P00360000 | 2023-03-27 10:35AM EDT | 360.00 | 67.85 | 63.00 | 64.15 | 0.00 | - | 1 | 83 | 23.09% |
| GS250117P00370000 | 2023-03-28 2:55PM EDT | 370.00 | 72.60 | 69.00 | 71.85 | 0.00 | - | 2 | 99 | 23.42% |
| GS250117P00380000 | 2023-03-16 10:43AM EDT | 380.00 | 90.15 | 74.95 | 77.85 | 0.00 | - | 1 | 275 | 22.53% |
| GS250117P00390000 | 2023-03-27 11:20AM EDT | 390.00 | 86.70 | 81.50 | 83.25 | 0.00 | - | 1 | 330 | 20.99% |
| GS250117P00400000 | 2023-03-17 3:52PM EDT | 400.00 | 106.12 | 88.60 | 91.65 | 0.00 | - | 2 | 72 | 21.21% |
| GS250117P00410000 | 2023-03-13 10:15AM EDT | 410.00 | 100.10 | 94.80 | 98.95 | 0.00 | - | 5 | 65 | 20.45% |
| GS250117P00420000 | 2023-03-13 10:22AM EDT | 420.00 | 108.05 | 102.45 | 106.10 | 0.00 | - | 2 | 58 | 19.23% |
| GS250117P00430000 | 2023-02-14 12:27PM EDT | 430.00 | 77.34 | 117.60 | 122.55 | 0.00 | - | 2 | 20 | 25.44% |
| GS250117P00440000 | 2023-02-28 10:34AM EDT | 440.00 | 90.29 | 118.95 | 122.90 | 0.00 | - | 3 | 8 | 18.01% |
| GS250117P00450000 | 2023-03-10 10:47AM EDT | 450.00 | 124.02 | 128.80 | 132.90 | 0.00 | - | 2 | 8 | 18.90% |
| GS250117P00460000 | 2023-03-23 9:31AM EDT | 460.00 | 144.99 | 138.00 | 140.45 | 0.00 | - | 2 | 29 | 16.11% |
| GS250117P00470000 | 2023-03-10 10:47AM EDT | 470.00 | 141.53 | 144.95 | 151.75 | 0.00 | - | - | 0 | 19.04% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 0.00% |
| GS250117P00500000 | 2023-01-24 10:30AM EDT | 500.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS250117P00510000 | 2022-09-15 11:57AM EDT | 510.00 | 179.78 | 206.55 | 215.00 | 0.00 | - | - | 0 | 42.21% |
© 2023 Yahoo. Tous droits réservés.
