La bourse ferme dans 5 h 56 min
CAC 40
7 100,21 +4,22 (+0,06 %) Euro Stoxx 50
4 174,40 +0,42 (+0,01 %) Dow Jones
33 949,41 +205,57 (+0,61 %) EUR/USD
1,0889 -0,0004 (-0,03 %) Gold future
1 928,30 -1,70 (-0,09 %) BTC-EUR
21 107,68 -159,37 (-0,75 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127C00260000 | 2022-12-15 9:30AM EST | 260.00 | 98.02 | 111.90 | 116.70 | 0.00 | - | - | 1 | 855.76% |
| GS230127C00295000 | 2023-01-20 11:39AM EST | 295.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230127C00297500 | 2023-01-20 11:39AM EST | 297.50 | 47.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230127C00300000 | 2023-01-20 2:56PM EST | 300.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230127C00302500 | 2023-01-20 11:39AM EST | 302.50 | 42.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230127C00305000 | 2022-12-30 11:31AM EST | 305.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS230127C00310000 | 2023-01-20 2:28PM EST | 310.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GS230127C00320000 | 2023-01-26 9:52AM EST | 320.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230127C00322500 | 2023-01-23 12:14PM EST | 322.50 | 23.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS230127C00325000 | 2023-01-23 9:47AM EST | 325.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS230127C00327500 | 2023-01-23 11:39AM EST | 327.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230127C00330000 | 2023-01-26 3:49PM EST | 330.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GS230127C00332500 | 2023-01-24 1:14PM EST | 332.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230127C00335000 | 2023-01-26 3:03PM EST | 335.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230127C00337500 | 2023-01-26 3:06PM EST | 337.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS230127C00340000 | 2023-01-26 3:56PM EST | 340.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| GS230127C00342500 | 2023-01-26 3:48PM EST | 342.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GS230127C00345000 | 2023-01-26 3:55PM EST | 345.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| GS230127C00347500 | 2023-01-26 3:59PM EST | 347.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| GS230127C00350000 | 2023-01-26 3:59PM EST | 350.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 0.00% |
| GS230127C00352500 | 2023-01-26 3:59PM EST | 352.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 0.00% |
| GS230127C00355000 | 2023-01-26 3:59PM EST | 355.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 0.10% |
| GS230127C00357500 | 2023-01-26 3:59PM EST | 357.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 3.13% |
| GS230127C00360000 | 2023-01-26 3:59PM EST | 360.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,457 | 0 | 6.25% |
| GS230127C00362500 | 2023-01-26 3:56PM EST | 362.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| GS230127C00365000 | 2023-01-26 3:53PM EST | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| GS230127C00367500 | 2023-01-26 3:55PM EST | 367.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GS230127C00370000 | 2023-01-26 3:20PM EST | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GS230127C00372500 | 2023-01-26 9:58AM EST | 372.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS230127C00375000 | 2023-01-26 10:03AM EST | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS230127C00377500 | 2023-01-23 1:12PM EST | 377.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS230127C00380000 | 2023-01-25 2:01PM EST | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230127C00382500 | 2023-01-23 11:47AM EST | 382.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS230127C00385000 | 2023-01-25 3:49PM EST | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GS230127C00387500 | 2023-01-18 9:48AM EST | 387.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS230127C00390000 | 2023-01-24 3:32PM EST | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230127C00392500 | 2023-01-17 3:55PM EST | 392.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230127C00395000 | 2023-01-26 1:53PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS230127C00397500 | 2023-01-17 11:46AM EST | 397.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230127C00400000 | 2023-01-20 11:36AM EST | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127C00405000 | 2023-01-19 10:53AM EST | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| GS230127C00410000 | 2023-01-17 9:51AM EST | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| GS230127C00415000 | 2023-01-23 11:09AM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS230127C00420000 | 2023-01-23 2:59PM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GS230127C00425000 | 2023-01-17 9:47AM EST | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GS230127C00430000 | 2023-01-17 9:46AM EST | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GS230127C00435000 | 2023-01-17 9:40AM EST | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230127C00440000 | 2023-01-17 9:41AM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230127C00445000 | 2023-01-17 9:36AM EST | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230127C00450000 | 2023-01-20 11:46AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127C00460000 | 2023-01-17 9:42AM EST | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127P00200000 | 2023-01-23 10:02AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GS230127P00220000 | 2023-01-13 12:59PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230127P00230000 | 2023-01-24 10:12AM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| GS230127P00240000 | 2023-01-12 12:27PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127P00250000 | 2023-01-20 3:59PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230127P00260000 | 2023-01-20 1:20PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127P00270000 | 2023-01-20 1:33PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GS230127P00275000 | 2023-01-20 3:16PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 50.00% |
| GS230127P00280000 | 2023-01-20 2:43PM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| GS230127P00285000 | 2023-01-24 12:03PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127P00290000 | 2023-01-23 10:47AM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GS230127P00295000 | 2023-01-24 10:13AM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127P00297500 | 2023-01-24 2:21PM EST | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GS230127P00300000 | 2023-01-26 1:28PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127P00302500 | 2023-01-24 2:21PM EST | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230127P00305000 | 2023-01-25 3:43PM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| GS230127P00307500 | 2023-01-25 3:43PM EST | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GS230127P00310000 | 2023-01-26 9:41AM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GS230127P00312500 | 2023-01-25 1:43PM EST | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 50.00% |
| GS230127P00315000 | 2023-01-26 2:40PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GS230127P00317500 | 2023-01-26 3:33PM EST | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GS230127P00320000 | 2023-01-26 3:01PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| GS230127P00322500 | 2023-01-26 3:35PM EST | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GS230127P00325000 | 2023-01-26 3:21PM EST | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| GS230127P00327500 | 2023-01-26 3:47PM EST | 327.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| GS230127P00330000 | 2023-01-26 3:35PM EST | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| GS230127P00332500 | 2023-01-26 3:52PM EST | 332.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| GS230127P00335000 | 2023-01-26 3:45PM EST | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| GS230127P00337500 | 2023-01-26 3:54PM EST | 337.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| GS230127P00340000 | 2023-01-26 3:57PM EST | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,753 | 0 | 25.00% |
| GS230127P00342500 | 2023-01-26 3:56PM EST | 342.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| GS230127P00345000 | 2023-01-26 3:59PM EST | 345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 12.50% |
| GS230127P00347500 | 2023-01-26 3:59PM EST | 347.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 12.50% |
| GS230127P00350000 | 2023-01-26 3:58PM EST | 350.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 6.25% |
| GS230127P00352500 | 2023-01-26 3:59PM EST | 352.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| GS230127P00355000 | 2023-01-26 3:59PM EST | 355.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| GS230127P00357500 | 2023-01-26 3:29PM EST | 357.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GS230127P00360000 | 2023-01-26 3:59PM EST | 360.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS230127P00362500 | 2023-01-25 12:35PM EST | 362.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GS230127P00365000 | 2023-01-25 11:51AM EST | 365.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS230127P00367500 | 2023-01-25 1:02PM EST | 367.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230127P00370000 | 2023-01-25 3:17PM EST | 370.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GS230127P00372500 | 2023-01-25 3:17PM EST | 372.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS230127P00375000 | 2023-01-25 3:14PM EST | 375.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GS230127P00377500 | 2023-01-25 9:31AM EST | 377.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230127P00380000 | 2023-01-26 1:32PM EST | 380.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230127P00382500 | 2023-01-17 10:21AM EST | 382.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230127P00385000 | 2023-01-19 9:42AM EST | 385.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230127P00390000 | 2023-01-19 12:24PM EST | 390.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230127P00395000 | 2022-12-14 9:45AM EST | 395.00 | 31.65 | 20.60 | 24.20 | 0.00 | - | - | 0 | 0.00% |
| GS230127P00400000 | 2023-01-24 1:18PM EST | 400.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230127P00445000 | 2022-12-29 11:53AM EST | 445.00 | 100.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230127P00450000 | 2022-12-21 2:31PM EST | 450.00 | 100.84 | 106.80 | 109.30 | 0.00 | - | - | 0 | 547.36% |
| GS230127P00460000 | 2022-12-29 1:21PM EST | 460.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
