GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00260000 | 2023-05-31 11:46AM EDT | 260.00 | 63.65 | 60.75 | 62.85 | 0.00 | - | - | 1 | 85.16% |
| GS230609C00265000 | 2023-06-01 10:31AM EDT | 265.00 | 53.00 | 55.80 | 57.85 | 0.00 | - | - | 1 | 78.52% |
| GS230609C00290000 | 2023-05-15 9:34AM EDT | 290.00 | 31.20 | 30.85 | 32.75 | 0.00 | - | - | 1 | 39.84% |
| GS230609C00297500 | 2023-05-31 11:20AM EDT | 297.50 | 28.15 | 23.90 | 25.05 | 0.00 | - | - | 0 | 0.00% |
| GS230609C00300000 | 2023-06-02 9:59AM EDT | 300.00 | 22.10 | 21.50 | 22.95 | 0.00 | - | 30 | 30 | 36.96% |
| GS230609C00302500 | 2023-05-24 3:25PM EDT | 302.50 | 19.60 | 18.90 | 20.10 | 0.00 | - | - | 0 | 0.00% |
| GS230609C00305000 | 2023-05-22 11:29AM EDT | 305.00 | 21.10 | 16.25 | 17.95 | 0.00 | - | 1 | 0 | 30.08% |
| GS230609C00307500 | 2023-05-25 2:00PM EDT | 307.50 | 16.85 | 14.35 | 15.10 | 0.00 | - | - | 0 | 0.00% |
| GS230609C00310000 | 2023-06-05 12:37PM EDT | 310.00 | 13.29 | 12.10 | 12.70 | -0.81 | -5.74% | 5 | 14 | 12.50% |
| GS230609C00312500 | 2023-06-02 10:08AM EDT | 312.50 | 10.60 | 9.75 | 10.35 | 0.00 | - | 1 | 15 | 17.29% |
| GS230609C00315000 | 2023-06-05 1:26PM EDT | 315.00 | 7.07 | 7.50 | 7.95 | -2.67 | -27.41% | 2 | 91 | 15.63% |
| GS230609C00317500 | 2023-06-05 2:20PM EDT | 317.50 | 6.55 | 5.70 | 6.10 | -1.95 | -22.94% | 87 | 219 | 18.46% |
| GS230609C00320000 | 2023-06-05 3:04PM EDT | 320.00 | 4.35 | 4.00 | 4.15 | -1.55 | -26.27% | 77 | 401 | 17.20% |
| GS230609C00322500 | 2023-06-05 3:16PM EDT | 322.50 | 3.00 | 2.67 | 2.81 | -1.30 | -30.23% | 625 | 268 | 17.99% |
| GS230609C00325000 | 2023-06-05 3:19PM EDT | 325.00 | 1.75 | 1.68 | 1.72 | -1.15 | -39.66% | 1,254 | 653 | 17.98% |
| GS230609C00327500 | 2023-06-05 3:02PM EDT | 327.50 | 1.10 | 0.95 | 1.02 | -0.80 | -42.11% | 185 | 462 | 18.37% |
| GS230609C00330000 | 2023-06-05 3:21PM EDT | 330.00 | 0.54 | 0.51 | 0.57 | -0.62 | -53.45% | 1,222 | 994 | 18.70% |
| GS230609C00332500 | 2023-06-05 3:15PM EDT | 332.50 | 0.38 | 0.27 | 0.32 | -0.31 | -44.93% | 333 | 949 | 19.31% |
| GS230609C00335000 | 2023-06-05 3:13PM EDT | 335.00 | 0.20 | 0.15 | 0.19 | -0.21 | -51.22% | 276 | 740 | 20.26% |
| GS230609C00337500 | 2023-06-05 2:58PM EDT | 337.50 | 0.12 | 0.08 | 0.12 | -0.13 | -52.00% | 40 | 272 | 21.39% |
| GS230609C00340000 | 2023-06-05 1:29PM EDT | 340.00 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 275 | 428 | 22.17% |
| GS230609C00342500 | 2023-06-05 1:59PM EDT | 342.50 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 117 | 192 | 22.85% |
| GS230609C00345000 | 2023-06-05 1:54PM EDT | 345.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 11 | 119 | 25.20% |
| GS230609C00347500 | 2023-06-05 1:29PM EDT | 347.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 23 | 57 | 26.56% |
| GS230609C00350000 | 2023-06-05 12:55PM EDT | 350.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 354 | 28.91% |
| GS230609C00352500 | 2023-06-02 3:44PM EDT | 352.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 100 | 31.06% |
| GS230609C00355000 | 2023-06-02 3:39PM EDT | 355.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 68 | 33.20% |
| GS230609C00357500 | 2023-06-02 3:22PM EDT | 357.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 35.35% |
| GS230609C00360000 | 2023-06-05 12:08PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 33.59% |
| GS230609C00365000 | 2023-06-01 10:37AM EDT | 365.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 39.84% |
| GS230609C00370000 | 2023-05-08 12:21PM EDT | 370.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 43.75% |
| GS230609C00372500 | 2023-05-31 2:18PM EDT | 372.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 45.31% |
| GS230609C00375000 | 2023-05-17 10:42AM EDT | 375.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 47.27% |
| GS230609C00380000 | 2023-06-01 10:39AM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 51.17% |
| GS230609C00400000 | 2023-05-30 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 60.94% |
| GS230609C00405000 | 2023-05-30 10:34AM EDT | 405.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 64.06% |
| GS230609C00410000 | 2023-06-01 10:37AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 605 | 67.19% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00220000 | 2023-05-24 11:45AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 106.25% |
| GS230609P00230000 | 2023-05-24 10:31AM EDT | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 95.31% |
| GS230609P00235000 | 2023-05-30 2:35PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 89.06% |
| GS230609P00240000 | 2023-05-30 11:13AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 15 | 84.38% |
| GS230609P00245000 | 2023-05-31 12:18PM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 78.13% |
| GS230609P00250000 | 2023-06-02 3:16PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 73.44% |
| GS230609P00260000 | 2023-06-02 3:14PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 62.50% |
| GS230609P00265000 | 2023-06-05 10:11AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 12 | 57.81% |
| GS230609P00270000 | 2023-06-02 3:20PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 43 | 54.69% |
| GS230609P00275000 | 2023-06-02 3:20PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 52 | 53.13% |
| GS230609P00280000 | 2023-06-02 3:23PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 90 | 47.66% |
| GS230609P00282500 | 2023-06-02 11:25AM EDT | 282.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 14 | 45.12% |
| GS230609P00285000 | 2023-06-05 1:19PM EDT | 285.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 115 | 42.58% |
| GS230609P00287500 | 2023-06-05 10:59AM EDT | 287.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 62 | 39.84% |
| GS230609P00290000 | 2023-06-05 10:47AM EDT | 290.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 226 | 38.28% |
| GS230609P00292500 | 2023-06-05 9:45AM EDT | 292.50 | 0.07 | 0.03 | 0.05 | -0.10 | -58.82% | 12 | 35 | 36.72% |
| GS230609P00295000 | 2023-06-05 1:49PM EDT | 295.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 25 | 308 | 33.89% |
| GS230609P00297500 | 2023-06-05 3:06PM EDT | 297.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 12 | 105 | 32.62% |
| GS230609P00300000 | 2023-06-05 3:17PM EDT | 300.00 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 270 | 810 | 30.86% |
| GS230609P00302500 | 2023-06-05 1:06PM EDT | 302.50 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 8 | 158 | 28.71% |
| GS230609P00305000 | 2023-06-05 3:18PM EDT | 305.00 | 0.14 | 0.13 | 0.17 | -0.08 | -36.36% | 30 | 418 | 27.74% |
| GS230609P00307500 | 2023-06-05 1:33PM EDT | 307.50 | 0.32 | 0.21 | 0.26 | -0.05 | -13.51% | 35 | 125 | 26.66% |
| GS230609P00310000 | 2023-06-05 2:52PM EDT | 310.00 | 0.38 | 0.34 | 0.39 | -0.07 | -15.56% | 182 | 270 | 25.49% |
| GS230609P00312500 | 2023-06-05 3:02PM EDT | 312.50 | 0.52 | 0.55 | 0.61 | -0.10 | -16.13% | 208 | 321 | 24.61% |
| GS230609P00315000 | 2023-06-05 2:52PM EDT | 315.00 | 1.01 | 0.91 | 0.98 | -0.01 | -0.98% | 393 | 576 | 24.11% |
| GS230609P00317500 | 2023-06-05 2:45PM EDT | 317.50 | 1.50 | 1.46 | 1.53 | +0.13 | +9.49% | 288 | 438 | 23.67% |
| GS230609P00320000 | 2023-06-05 3:23PM EDT | 320.00 | 2.23 | 2.18 | 2.28 | +0.26 | +13.20% | 851 | 517 | 23.07% |
| GS230609P00322500 | 2023-06-05 2:58PM EDT | 322.50 | 3.20 | 3.30 | 3.50 | +0.42 | +15.11% | 564 | 195 | 23.88% |
| GS230609P00325000 | 2023-06-05 2:58PM EDT | 325.00 | 4.60 | 4.80 | 5.05 | +0.61 | +15.29% | 158 | 410 | 25.05% |
| GS230609P00327500 | 2023-06-05 2:26PM EDT | 327.50 | 6.25 | 6.45 | 6.75 | +0.85 | +15.74% | 8 | 259 | 25.59% |
| GS230609P00330000 | 2023-06-05 2:33PM EDT | 330.00 | 8.05 | 8.35 | 8.95 | +0.61 | +8.20% | 21 | 184 | 28.60% |
| GS230609P00332500 | 2023-06-02 11:21AM EDT | 332.50 | 10.50 | 10.65 | 11.15 | +2.36 | +28.99% | 10 | 67 | 30.81% |
| GS230609P00335000 | 2023-06-05 1:03PM EDT | 335.00 | 14.00 | 12.80 | 13.95 | +3.45 | +32.70% | 2 | 11 | 38.11% |
| GS230609P00337500 | 2023-06-01 12:46PM EDT | 337.50 | 19.45 | 15.25 | 16.55 | 0.00 | - | 5 | 0 | 43.48% |
| GS230609P00340000 | 2023-06-02 9:53AM EDT | 340.00 | 18.55 | 17.55 | 19.05 | 0.00 | - | 8 | 10 | 47.78% |
| GS230609P00342500 | 2023-06-01 10:31AM EDT | 342.50 | 25.00 | 20.20 | 21.45 | 0.00 | - | - | 0 | 50.85% |
| GS230609P00345000 | 2023-05-31 12:00PM EDT | 345.00 | 21.50 | 22.50 | 24.10 | 0.00 | - | 2 | 0 | 56.45% |
| GS230609P00355000 | 2023-05-26 2:38PM EDT | 355.00 | 26.66 | 32.50 | 34.15 | 0.00 | - | 1 | 0 | 61.04% |
| GS230609P00370000 | 2023-05-08 12:13PM EDT | 370.00 | 43.25 | 47.50 | 49.50 | 0.00 | - | - | 0 | 82.79% |
| GS230609P00390000 | 2023-05-04 12:56PM EDT | 390.00 | 70.41 | 65.55 | 67.95 | 0.00 | - | - | 0 | 93.16% |
| GS230609P00440000 | 2023-05-04 12:56PM EDT | 440.00 | 120.23 | 115.70 | 117.60 | 0.00 | - | - | 0 | 122.66% |
© 2023 Yahoo. Tous droits réservés.