La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 545,43 -196,48 (-1,00 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930C00225000 | 2022-09-08 9:30AM EDT | 225.00 | 103.49 | 75.55 | 78.95 | 0.00 | - | - | 2 | 103.81% |
| GS220930C00235000 | 2022-09-08 9:31AM EDT | 235.00 | 94.10 | 65.20 | 69.60 | 0.00 | - | - | 2 | 96.97% |
| GS220930C00280000 | 2022-09-23 3:53PM EDT | 280.00 | 23.23 | 22.50 | 24.20 | -20.25 | -46.57% | 5 | 6 | 58.52% |
| GS220930C00295000 | 2022-09-23 3:42PM EDT | 295.00 | 10.20 | 10.55 | 11.55 | -9.95 | -49.38% | 38 | 16 | 45.85% |
| GS220930C00300000 | 2022-09-23 3:55PM EDT | 300.00 | 7.54 | 7.35 | 8.00 | -8.36 | -52.58% | 367 | 11 | 41.92% |
| GS220930C00305000 | 2022-09-23 3:59PM EDT | 305.00 | 5.00 | 4.80 | 5.10 | -14.20 | -73.96% | 291 | 7 | 38.79% |
| GS220930C00310000 | 2022-09-23 3:56PM EDT | 310.00 | 2.90 | 2.61 | 3.10 | -5.80 | -66.67% | 344 | 30 | 37.39% |
| GS220930C00315000 | 2022-09-23 3:59PM EDT | 315.00 | 1.53 | 1.43 | 1.66 | -3.62 | -70.29% | 464 | 76 | 35.67% |
| GS220930C00317500 | 2022-09-23 3:57PM EDT | 317.50 | 1.07 | 0.98 | 1.24 | -3.53 | -76.74% | 71 | 73 | 35.69% |
| GS220930C00320000 | 2022-09-23 3:53PM EDT | 320.00 | 0.72 | 0.70 | 0.84 | -2.78 | -79.43% | 316 | 107 | 34.86% |
| GS220930C00322500 | 2022-09-23 3:57PM EDT | 322.50 | 0.48 | 0.49 | 0.61 | -2.09 | -81.32% | 69 | 135 | 35.01% |
| GS220930C00325000 | 2022-09-23 3:57PM EDT | 325.00 | 0.38 | 0.29 | 0.48 | -1.55 | -80.31% | 207 | 309 | 35.91% |
| GS220930C00327500 | 2022-09-23 3:59PM EDT | 327.50 | 0.20 | 0.21 | 0.31 | -1.22 | -85.92% | 37 | 96 | 35.30% |
| GS220930C00330000 | 2022-09-23 3:58PM EDT | 330.00 | 0.21 | 0.12 | 0.24 | -0.84 | -80.00% | 330 | 417 | 36.13% |
| GS220930C00332500 | 2022-09-23 2:51PM EDT | 332.50 | 0.22 | 0.09 | 0.27 | -0.55 | -71.43% | 13 | 69 | 39.40% |
| GS220930C00335000 | 2022-09-23 3:56PM EDT | 335.00 | 0.11 | 0.09 | 0.14 | -0.33 | -75.00% | 48 | 206 | 37.50% |
| GS220930C00337500 | 2022-09-23 12:22PM EDT | 337.50 | 0.09 | 0.03 | 0.30 | -0.24 | -72.73% | 9 | 300 | 45.12% |
| GS220930C00340000 | 2022-09-23 3:37PM EDT | 340.00 | 0.05 | 0.02 | 0.08 | -0.20 | -80.00% | 61 | 1,002 | 38.67% |
| GS220930C00342500 | 2022-09-23 11:44AM EDT | 342.50 | 0.08 | 0.02 | 0.19 | -0.17 | -68.00% | 11 | 268 | 46.19% |
| GS220930C00345000 | 2022-09-23 3:00PM EDT | 345.00 | 0.07 | 0.01 | 0.13 | -0.09 | -56.25% | 25 | 277 | 45.70% |
| GS220930C00347500 | 2022-09-23 12:22PM EDT | 347.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 6 | 238 | 41.02% |
| GS220930C00350000 | 2022-09-23 2:56PM EDT | 350.00 | 0.07 | 0.01 | 0.12 | -0.03 | -30.00% | 7 | 334 | 49.22% |
| GS220930C00352500 | 2022-09-21 3:53PM EDT | 352.50 | 0.20 | 0.00 | 0.12 | 0.00 | - | 12 | 54 | 51.27% |
| GS220930C00355000 | 2022-09-21 1:59PM EDT | 355.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 6 | 145 | 51.17% |
| GS220930C00357500 | 2022-09-21 11:16AM EDT | 357.50 | 0.17 | 0.00 | 0.11 | 0.00 | - | 2 | 55 | 50.00% |
| GS220930C00360000 | 2022-09-23 1:05PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 120 | 53.71% |
| GS220930C00362500 | 2022-09-21 11:59AM EDT | 362.50 | 0.09 | 0.00 | 0.18 | 0.00 | - | 4 | 15 | 56.84% |
| GS220930C00365000 | 2022-09-23 2:56PM EDT | 365.00 | 0.09 | 0.00 | 0.12 | +0.04 | +80.00% | 4 | 162 | 55.86% |
| GS220930C00370000 | 2022-09-22 2:35PM EDT | 370.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 4 | 158 | 60.35% |
| GS220930C00375000 | 2022-09-19 9:50AM EDT | 375.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 50.00% |
| GS220930C00380000 | 2022-09-16 3:31PM EDT | 380.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 6 | 74 | 68.75% |
| GS220930C00385000 | 2022-08-22 10:11AM EDT | 385.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 73.63% |
| GS220930C00390000 | 2022-09-09 1:09PM EDT | 390.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 19 | 75.00% |
| GS220930C00395000 | 2022-09-16 10:06AM EDT | 395.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 10 | 57 | 78.13% |
| GS220930C00400000 | 2022-09-12 9:34AM EDT | 400.00 | 0.29 | 0.00 | 0.14 | 0.00 | - | 1 | 13 | 80.08% |
| GS220930C00405000 | 2022-08-26 9:52AM EDT | 405.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 84.57% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930P00190000 | 2022-09-13 10:16AM EDT | 190.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 12 | 11 | 140.04% |
| GS220930P00195000 | 2022-09-21 9:59AM EDT | 195.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 10 | 67 | 132.81% |
| GS220930P00200000 | 2022-09-23 12:05PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 109 | 100.00% |
| GS220930P00210000 | 2022-09-23 12:41PM EDT | 210.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 294 | 95.31% |
| GS220930P00220000 | 2022-09-23 3:25PM EDT | 220.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 42 | 279 | 85.55% |
| GS220930P00225000 | 2022-09-22 12:50PM EDT | 225.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 201 | 80.08% |
| GS220930P00230000 | 2022-09-23 3:23PM EDT | 230.00 | 0.08 | 0.02 | 0.32 | +0.03 | +60.00% | 12 | 51 | 90.23% |
| GS220930P00235000 | 2022-09-23 12:25PM EDT | 235.00 | 0.16 | 0.05 | 0.16 | +0.10 | +166.67% | 2 | 13 | 78.52% |
| GS220930P00240000 | 2022-09-23 3:55PM EDT | 240.00 | 0.13 | 0.04 | 0.15 | +0.08 | +160.00% | 9 | 8 | 71.88% |
| GS220930P00245000 | 2022-09-23 12:39PM EDT | 245.00 | 0.20 | 0.03 | 0.27 | +0.16 | +400.00% | 4 | 6 | 70.31% |
| GS220930P00250000 | 2022-09-23 3:42PM EDT | 250.00 | 0.18 | 0.16 | 0.36 | +0.11 | +157.14% | 44 | 15 | 70.02% |
| GS220930P00255000 | 2022-09-23 3:55PM EDT | 255.00 | 0.29 | 0.19 | 0.40 | +0.22 | +314.29% | 36 | 5 | 65.14% |
| GS220930P00260000 | 2022-09-23 3:37PM EDT | 260.00 | 0.35 | 0.25 | 0.41 | +0.17 | +94.44% | 15 | 43 | 59.96% |
| GS220930P00265000 | 2022-09-23 3:58PM EDT | 265.00 | 0.43 | 0.42 | 0.57 | +0.22 | +104.76% | 39 | 47 | 57.96% |
| GS220930P00270000 | 2022-09-23 3:59PM EDT | 270.00 | 0.62 | 0.56 | 0.68 | +0.31 | +100.00% | 42 | 38 | 53.81% |
| GS220930P00275000 | 2022-09-23 3:56PM EDT | 275.00 | 0.87 | 0.80 | 0.96 | +0.51 | +141.67% | 162 | 123 | 51.03% |
| GS220930P00280000 | 2022-09-23 3:59PM EDT | 280.00 | 1.30 | 1.16 | 1.37 | +0.77 | +145.28% | 145 | 192 | 49.59% |
| GS220930P00285000 | 2022-09-23 3:51PM EDT | 285.00 | 2.00 | 1.71 | 2.10 | +1.29 | +181.69% | 235 | 104 | 48.29% |
| GS220930P00290000 | 2022-09-23 3:56PM EDT | 290.00 | 2.69 | 2.48 | 2.85 | +1.71 | +174.49% | 288 | 185 | 44.85% |
| GS220930P00295000 | 2022-09-23 3:44PM EDT | 295.00 | 4.29 | 3.50 | 3.95 | +2.80 | +187.92% | 294 | 127 | 41.74% |
| GS220930P00300000 | 2022-09-23 3:54PM EDT | 300.00 | 5.67 | 5.20 | 5.65 | +3.52 | +163.72% | 598 | 333 | 39.62% |
| GS220930P00305000 | 2022-09-23 3:51PM EDT | 305.00 | 8.19 | 7.30 | 7.95 | +5.09 | +164.19% | 177 | 230 | 37.70% |
| GS220930P00310000 | 2022-09-23 3:57PM EDT | 310.00 | 10.40 | 10.10 | 11.10 | +5.30 | +103.92% | 108 | 179 | 37.20% |
| GS220930P00315000 | 2022-09-23 3:48PM EDT | 315.00 | 14.32 | 13.55 | 14.90 | +8.27 | +136.69% | 157 | 158 | 37.43% |
| GS220930P00317500 | 2022-09-23 3:42PM EDT | 317.50 | 17.35 | 15.40 | 16.95 | +9.81 | +130.11% | 14 | 41 | 37.43% |
| GS220930P00320000 | 2022-09-23 3:54PM EDT | 320.00 | 18.70 | 17.50 | 19.45 | +9.77 | +109.41% | 40 | 277 | 41.09% |
| GS220930P00322500 | 2022-09-23 10:19AM EDT | 322.50 | 19.90 | 18.95 | 21.85 | +7.90 | +65.83% | 3 | 53 | 43.60% |
| GS220930P00325000 | 2022-09-23 2:12PM EDT | 325.00 | 26.17 | 22.15 | 24.15 | +13.07 | +99.77% | 10 | 146 | 44.75% |
| GS220930P00327500 | 2022-09-23 3:34PM EDT | 327.50 | 27.72 | 24.65 | 26.65 | +15.85 | +133.53% | 12 | 122 | 47.97% |
| GS220930P00330000 | 2022-09-23 2:22PM EDT | 330.00 | 31.40 | 27.05 | 28.40 | +12.38 | +65.09% | 31 | 166 | 39.31% |
| GS220930P00332500 | 2022-09-23 10:41AM EDT | 332.50 | 33.24 | 29.30 | 32.80 | +12.64 | +61.36% | 10 | 27 | 66.94% |
| GS220930P00335000 | 2022-09-23 2:26PM EDT | 335.00 | 36.00 | 32.05 | 34.40 | +14.20 | +65.14% | 5 | 68 | 60.40% |
| GS220930P00337500 | 2022-09-23 12:24PM EDT | 337.50 | 38.22 | 34.10 | 36.90 | +26.42 | +223.90% | 3 | 39 | 63.43% |
| GS220930P00340000 | 2022-09-23 1:45PM EDT | 340.00 | 40.71 | 36.80 | 39.40 | +15.37 | +60.66% | 5 | 132 | 66.41% |
| GS220930P00342500 | 2022-09-22 10:28AM EDT | 342.50 | 25.71 | 39.10 | 42.15 | 0.00 | - | 7 | 11 | 72.53% |
| GS220930P00345000 | 2022-09-23 1:26PM EDT | 345.00 | 44.90 | 42.20 | 43.95 | +17.39 | +63.21% | 19 | 28 | 65.50% |
| GS220930P00350000 | 2022-09-19 10:11AM EDT | 350.00 | 24.30 | 45.80 | 49.95 | 0.00 | - | 10 | 3 | 85.03% |
| GS220930P00355000 | 2022-09-12 9:52AM EDT | 355.00 | 15.22 | 51.45 | 54.90 | 0.00 | - | 1 | 0 | 54.69% |
| GS220930P00360000 | 2022-09-15 1:54PM EDT | 360.00 | 26.45 | 55.85 | 59.95 | 0.00 | - | 1 | 8 | 96.26% |
| GS220930P00365000 | 2022-08-16 2:22PM EDT | 365.00 | 17.25 | 32.75 | 34.50 | 0.00 | - | 8 | 12 | 0.00% |
| GS220930P00370000 | 2022-09-02 11:00AM EDT | 370.00 | 32.31 | 66.70 | 69.85 | 0.00 | - | 1 | 0 | 71.58% |
| GS220930P00375000 | 2022-08-18 12:44PM EDT | 375.00 | 27.45 | 47.10 | 50.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
