The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:43PM EDT. Marché ouvert.
Options d’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220527C00220000 | 2022-04-18 12:01AM EDT | 220.00 | 109.65 | 89.60 | 96.70 | 0.00 | - | - | 1 | 226.22% |
| GS220527C00270000 | 2022-05-11 12:41PM EDT | 270.00 | 38.87 | 39.85 | 42.55 | 0.00 | - | 2 | 3 | 102.78% |
| GS220527C00275000 | 2022-05-23 12:30PM EDT | 275.00 | 45.83 | 34.80 | 37.50 | 0.00 | - | 2 | 1 | 91.70% |
| GS220527C00277500 | 2022-05-23 9:43AM EDT | 277.50 | 36.50 | 32.20 | 33.85 | 0.00 | - | 40 | 40 | 55.66% |
| GS220527C00285000 | 2022-05-20 3:26PM EDT | 285.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 3 | 10 | 44.53% |
| GS220527C00287500 | 2022-05-20 3:26PM EDT | 287.50 | 17.30 | 22.85 | 24.00 | 0.00 | - | 1 | 1 | 46.24% |
| GS220527C00290000 | 2022-05-24 10:28AM EDT | 290.00 | 19.25 | 20.45 | 21.50 | -7.65 | -28.44% | 90 | 92 | 42.19% |
| GS220527C00292500 | 2022-05-20 2:23PM EDT | 292.50 | 12.50 | 18.15 | 19.15 | 0.00 | - | 7 | 12 | 41.63% |
| GS220527C00295000 | 2022-05-20 1:51PM EDT | 295.00 | 16.46 | 16.25 | 17.35 | -4.15 | -20.14% | 40 | 44 | 48.51% |
| GS220527C00297500 | 2022-05-24 12:06PM EDT | 297.50 | 14.40 | 14.10 | 15.05 | +4.99 | +53.03% | 1 | 44 | 45.73% |
| GS220527C00300000 | 2022-05-24 12:06PM EDT | 300.00 | 12.30 | 11.85 | 12.65 | -6.00 | -32.79% | 65 | 154 | 41.28% |
| GS220527C00302500 | 2022-05-24 12:00PM EDT | 302.50 | 10.35 | 9.90 | 10.35 | -7.68 | -42.60% | 5 | 68 | 37.50% |
| GS220527C00305000 | 2022-05-24 1:20PM EDT | 305.00 | 8.65 | 8.25 | 8.75 | -4.68 | -35.11% | 93 | 315 | 39.36% |
| GS220527C00307500 | 2022-05-24 12:50PM EDT | 307.50 | 6.90 | 6.65 | 7.00 | -8.83 | -56.13% | 16 | 83 | 38.22% |
| GS220527C00310000 | 2022-05-24 1:16PM EDT | 310.00 | 5.00 | 5.15 | 5.45 | -4.68 | -48.35% | 107 | 420 | 37.26% |
| GS220527C00312500 | 2022-05-24 1:26PM EDT | 312.50 | 3.93 | 3.80 | 4.10 | -3.88 | -49.68% | 199 | 1,258 | 36.29% |
| GS220527C00315000 | 2022-05-24 1:07PM EDT | 315.00 | 2.76 | 2.73 | 2.99 | -3.45 | -55.56% | 737 | 1,381 | 35.55% |
| GS220527C00317500 | 2022-05-24 1:02PM EDT | 317.50 | 2.00 | 1.96 | 2.18 | -3.00 | -60.00% | 127 | 186 | 35.60% |
| GS220527C00320000 | 2022-05-24 1:26PM EDT | 320.00 | 1.34 | 1.31 | 1.49 | -2.52 | -65.28% | 503 | 871 | 35.05% |
| GS220527C00322500 | 2022-05-24 1:26PM EDT | 322.50 | 0.89 | 0.88 | 1.02 | -1.89 | -67.99% | 97 | 398 | 35.06% |
| GS220527C00325000 | 2022-05-24 1:25PM EDT | 325.00 | 0.58 | 0.55 | 0.67 | -1.50 | -72.12% | 104 | 1,052 | 34.94% |
| GS220527C00327500 | 2022-05-24 1:07PM EDT | 327.50 | 0.39 | 0.35 | 0.41 | -1.00 | -71.94% | 426 | 1,077 | 34.52% |
| GS220527C00330000 | 2022-05-24 1:25PM EDT | 330.00 | 0.28 | 0.21 | 0.27 | -0.70 | -71.43% | 271 | 1,520 | 34.96% |
| GS220527C00332500 | 2022-05-24 11:03AM EDT | 332.50 | 0.12 | 0.12 | 0.18 | -0.59 | -83.10% | 3 | 209 | 35.55% |
| GS220527C00335000 | 2022-05-24 1:26PM EDT | 335.00 | 0.08 | 0.07 | 0.13 | -0.39 | -82.98% | 72 | 983 | 36.72% |
| GS220527C00340000 | 2022-05-24 1:20PM EDT | 340.00 | 0.05 | 0.02 | 0.10 | -0.16 | -76.19% | 28 | 544 | 41.02% |
| GS220527C00345000 | 2022-05-24 1:01PM EDT | 345.00 | 0.03 | 0.00 | 0.06 | -0.09 | -75.00% | 5 | 144 | 43.36% |
| GS220527C00350000 | 2022-05-23 3:05PM EDT | 350.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 28 | 67 | 47.46% |
| GS220527C00355000 | 2022-05-23 2:12PM EDT | 355.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 6 | 162 | 51.17% |
| GS220527C00360000 | 2022-05-24 10:10AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 20 | 50.00% |
| GS220527C00365000 | 2022-05-16 11:09AM EDT | 365.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 56.25% |
| GS220527C00370000 | 2022-05-20 2:56PM EDT | 370.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 125 | 60.16% |
| GS220527C00375000 | 2022-05-23 1:58PM EDT | 375.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 13 | 64.84% |
| GS220527C00380000 | 2022-05-16 3:55PM EDT | 380.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 68.75% |
| GS220527C00390000 | 2022-05-19 2:37PM EDT | 390.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 76.56% |
| GS220527C00395000 | 2022-04-19 12:38PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS220527C00400000 | 2022-05-16 12:15PM EDT | 400.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 29 | 84.38% |
| GS220527C00460000 | 2022-05-17 1:38PM EDT | 460.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 70 | 70 | 125.00% |
| GS220527C00470000 | 2022-05-18 2:44PM EDT | 470.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 50 | 131.25% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220527P00210000 | 2022-05-10 1:54PM EDT | 210.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 130.47% |
| GS220527P00220000 | 2022-05-23 11:29AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 32 | 112.50% |
| GS220527P00225000 | 2022-05-16 11:58AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 111.72% |
| GS220527P00230000 | 2022-05-23 11:44AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 102.34% |
| GS220527P00235000 | 2022-05-16 12:53PM EDT | 235.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 6 | 99.22% |
| GS220527P00240000 | 2022-05-20 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 59 | 94.14% |
| GS220527P00245000 | 2022-05-20 2:00PM EDT | 245.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 11 | 16 | 88.67% |
| GS220527P00250000 | 2022-05-23 3:29PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 111 | 179 | 77.73% |
| GS220527P00252500 | 2022-05-24 9:30AM EDT | 252.50 | 0.36 | 0.01 | 0.11 | +0.31 | +620.00% | 10 | 68 | 82.03% |
| GS220527P00255000 | 2022-05-23 3:59PM EDT | 255.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 116 | 127 | 74.22% |
| GS220527P00257500 | 2022-05-23 9:33AM EDT | 257.50 | 0.18 | 0.01 | 0.11 | 0.00 | - | 52 | 57 | 75.39% |
| GS220527P00260000 | 2022-05-23 12:41PM EDT | 260.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 189 | 72.66% |
| GS220527P00262500 | 2022-05-23 9:45AM EDT | 262.50 | 0.10 | 0.02 | 0.12 | 0.00 | - | 2 | 3 | 69.73% |
| GS220527P00265000 | 2022-05-24 12:19PM EDT | 265.00 | 0.06 | 0.04 | 0.17 | 0.00 | - | 29 | 96 | 69.92% |
| GS220527P00267500 | 2022-05-24 11:55AM EDT | 267.50 | 0.14 | 0.04 | 0.17 | -0.07 | -33.33% | 18 | 3 | 66.41% |
| GS220527P00270000 | 2022-05-24 12:48PM EDT | 270.00 | 0.13 | 0.08 | 0.18 | +0.03 | +30.00% | 32 | 194 | 64.84% |
| GS220527P00272500 | 2022-05-24 10:50AM EDT | 272.50 | 0.21 | 0.07 | 0.29 | -0.01 | -4.55% | 173 | 62 | 64.36% |
| GS220527P00275000 | 2022-05-24 12:59PM EDT | 275.00 | 0.17 | 0.16 | 0.25 | +0.04 | +30.77% | 97 | 458 | 61.91% |
| GS220527P00277500 | 2022-05-24 11:32AM EDT | 277.50 | 0.28 | 0.16 | 0.43 | +0.09 | +47.37% | 3 | 89 | 61.91% |
| GS220527P00280000 | 2022-05-24 12:13PM EDT | 280.00 | 0.30 | 0.24 | 0.39 | +0.10 | +50.00% | 14 | 310 | 58.64% |
| GS220527P00282500 | 2022-05-24 12:37PM EDT | 282.50 | 0.39 | 0.35 | 0.42 | +0.16 | +69.57% | 16 | 47 | 56.84% |
| GS220527P00285000 | 2022-05-24 10:51AM EDT | 285.00 | 0.77 | 0.44 | 0.53 | +0.45 | +140.62% | 65 | 253 | 55.32% |
| GS220527P00287500 | 2022-05-24 11:04AM EDT | 287.50 | 0.76 | 0.56 | 0.65 | +0.40 | +111.11% | 15 | 89 | 53.71% |
| GS220527P00290000 | 2022-05-24 1:19PM EDT | 290.00 | 0.73 | 0.72 | 0.83 | +0.20 | +37.74% | 171 | 1,464 | 52.44% |
| GS220527P00292500 | 2022-05-24 1:25PM EDT | 292.50 | 0.96 | 0.90 | 1.00 | +0.46 | +92.00% | 12 | 161 | 50.54% |
| GS220527P00295000 | 2022-05-24 1:03PM EDT | 295.00 | 1.25 | 1.18 | 1.28 | +0.43 | +52.44% | 169 | 409 | 50.15% |
| GS220527P00297500 | 2022-05-24 1:25PM EDT | 297.50 | 1.53 | 1.42 | 1.56 | +0.58 | +61.05% | 47 | 276 | 48.15% |
| GS220527P00300000 | 2022-05-24 1:04PM EDT | 300.00 | 1.98 | 1.87 | 2.02 | +0.75 | +60.98% | 171 | 315 | 47.29% |
| GS220527P00302500 | 2022-05-24 12:10PM EDT | 302.50 | 2.29 | 2.27 | 2.55 | +0.70 | +44.03% | 39 | 222 | 46.09% |
| GS220527P00305000 | 2022-05-24 1:04PM EDT | 305.00 | 3.16 | 2.93 | 3.20 | +1.40 | +79.55% | 109 | 458 | 44.89% |
| GS220527P00307500 | 2022-05-24 12:55PM EDT | 307.50 | 3.75 | 3.80 | 3.95 | +1.31 | +53.69% | 73 | 307 | 43.37% |
| GS220527P00310000 | 2022-05-24 12:49PM EDT | 310.00 | 4.95 | 4.65 | 5.00 | +1.90 | +62.30% | 184 | 445 | 42.98% |
| GS220527P00312500 | 2022-05-24 12:57PM EDT | 312.50 | 5.97 | 5.90 | 6.40 | +2.12 | +55.06% | 67 | 209 | 43.93% |
| GS220527P00315000 | 2022-05-24 12:22PM EDT | 315.00 | 7.00 | 7.30 | 7.70 | +2.30 | +48.94% | 39 | 213 | 42.75% |
| GS220527P00317500 | 2022-05-24 10:50AM EDT | 317.50 | 11.99 | 8.90 | 9.60 | +6.14 | +104.96% | 6 | 81 | 45.08% |
| GS220527P00320000 | 2022-05-24 1:12PM EDT | 320.00 | 11.20 | 10.60 | 11.40 | +4.07 | +57.08% | 83 | 162 | 45.48% |
| GS220527P00322500 | 2022-05-23 2:31PM EDT | 322.50 | 8.70 | 12.50 | 13.90 | 0.00 | - | 10 | 9 | 51.42% |
| GS220527P00325000 | 2022-05-24 1:01PM EDT | 325.00 | 15.03 | 14.75 | 15.80 | +6.28 | +71.77% | 6 | 41 | 50.98% |
| GS220527P00330000 | 2022-05-23 9:47AM EDT | 330.00 | 17.50 | 19.35 | 20.55 | 0.00 | - | 1 | 55 | 50.51% |
| GS220527P00335000 | 2022-05-23 10:43AM EDT | 335.00 | 20.07 | 24.05 | 25.55 | 0.00 | - | 3 | 6 | 56.79% |
| GS220527P00340000 | 2022-05-19 11:51AM EDT | 340.00 | 33.38 | 28.90 | 30.50 | 0.00 | - | 2 | 12 | 62.99% |
| GS220527P00345000 | 2022-05-17 9:39AM EDT | 345.00 | 33.58 | 33.85 | 35.65 | 0.00 | - | 1 | 10 | 71.44% |
| GS220527P00350000 | 2022-05-17 3:35PM EDT | 350.00 | 36.22 | 38.45 | 41.05 | 0.00 | - | 1 | 30 | 78.71% |
| GS220527P00355000 | 2022-05-20 3:24PM EDT | 355.00 | 53.43 | 43.70 | 45.75 | 0.00 | - | 7 | 0 | 85.21% |
| GS220527P00360000 | 2022-05-17 12:10PM EDT | 360.00 | 51.00 | 48.65 | 51.10 | 0.00 | - | 1 | 1 | 95.21% |
| GS220527P00365000 | 2022-05-12 12:04PM EDT | 365.00 | 66.55 | 53.55 | 56.20 | 0.00 | - | 1 | 0 | 101.90% |
| GS220527P00370000 | 2022-04-28 3:31PM EDT | 370.00 | 51.66 | 58.50 | 60.95 | 0.00 | - | 3 | 0 | 104.93% |
| GS220527P00390000 | 2022-05-17 11:58AM EDT | 390.00 | 80.65 | 78.80 | 81.00 | 0.00 | - | - | 0 | 133.55% |
| GS220527P00415000 | 2022-04-29 2:52PM EDT | 415.00 | 106.18 | 103.75 | 106.00 | 0.00 | - | 1 | 0 | 160.50% |
