La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0871 -0,0021 (-0,20 %) Gold future
1 928,10 -1,90 (-0,10 %) BTC-EUR
21 278,37 -104,31 (-0,49 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EST
Échanges après Bourse :
Prix d’exercice:320.00
Options d’achatpour27 janvier 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127C00320000 | 2023-01-26 9:52AM EST | 2023-01-27 | 32.40 | 32.55 | 34.10 | 0.00 | - | 3 | 10 | 116.89% |
| GS230203C00320000 | 2023-01-27 1:26PM EST | 2023-02-03 | 35.00 | 33.15 | 34.65 | +2.20 | +6.71% | 1 | 7 | 49.66% |
| GS230210C00320000 | 2023-01-13 9:31AM EST | 2023-02-10 | 43.70 | 33.80 | 35.35 | 0.00 | - | - | 1 | 41.98% |
| GS230217C00320000 | 2023-01-25 1:32PM EST | 2023-02-17 | 30.90 | 34.20 | 35.50 | 0.00 | - | 1 | 69 | 35.56% |
| GS230224C00320000 | 2023-01-20 1:42PM EST | 2023-02-24 | 26.57 | 34.90 | 36.40 | 0.00 | - | 1 | 1 | 35.21% |
| GS230317C00320000 | 2023-01-27 3:52PM EST | 2023-03-17 | 36.50 | 36.20 | 37.10 | +0.45 | +1.25% | 3 | 499 | 29.06% |
| GS230421C00320000 | 2023-01-27 1:37PM EST | 2023-04-21 | 41.30 | 39.20 | 40.20 | +7.18 | +21.04% | 10 | 56 | 28.96% |
| GS230616C00320000 | 2023-01-26 11:50AM EST | 2023-06-16 | 43.20 | 43.55 | 44.60 | 0.00 | - | 32 | 986 | 28.94% |
| GS230721C00320000 | 2023-01-20 11:32AM EST | 2023-07-21 | 43.56 | 45.75 | 47.55 | 0.00 | - | 1 | 2 | 29.54% |
| GS230915C00320000 | 2023-01-20 12:02PM EST | 2023-09-15 | 44.00 | 49.55 | 50.65 | 0.00 | - | 1 | 2 | 28.97% |
| GS240119C00320000 | 2023-01-25 11:34AM EST | 2024-01-19 | 53.46 | 57.15 | 58.60 | 0.00 | - | 6 | 1,189 | 29.81% |
| GS240621C00320000 | 2023-01-20 1:28PM EST | 2024-06-21 | 58.63 | 62.75 | 65.75 | 0.00 | - | 11 | 31 | 29.70% |
| GS250117C00320000 | 2023-01-23 10:16AM EST | 2025-01-17 | 67.40 | 69.95 | 73.65 | 0.00 | - | 6 | 66 | 29.42% |
Options de ventepour27 janvier 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127P00320000 | 2023-01-27 12:47PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 64.06% |
| GS230203P00320000 | 2023-01-27 3:49PM EST | 2023-02-03 | 0.09 | 0.09 | 0.12 | -0.07 | -43.75% | 100 | 565 | 32.91% |
| GS230210P00320000 | 2023-01-27 2:00PM EST | 2023-02-10 | 0.31 | 0.31 | 0.35 | -0.13 | -29.55% | 96 | 128 | 28.83% |
| GS230217P00320000 | 2023-01-27 3:32PM EST | 2023-02-17 | 0.61 | 0.74 | 0.77 | -0.17 | -21.79% | 132 | 2,458 | 28.17% |
| GS230224P00320000 | 2023-01-27 3:35PM EST | 2023-02-24 | 0.90 | 1.08 | 1.17 | -0.72 | -44.44% | 27 | 361 | 27.25% |
| GS230303P00320000 | 2023-01-27 10:32AM EST | 2023-03-03 | 1.67 | 1.76 | 1.88 | -0.20 | -10.70% | 56 | 206 | 27.99% |
| GS230317P00320000 | 2023-01-27 3:47PM EST | 2023-03-17 | 2.79 | 2.90 | 3.00 | -0.11 | -3.79% | 30 | 1,292 | 27.68% |
| GS230421P00320000 | 2023-01-27 3:50PM EST | 2023-04-21 | 5.50 | 5.60 | 5.75 | 0.00 | - | 24 | 819 | 27.37% |
| GS230616P00320000 | 2023-01-27 3:51PM EST | 2023-06-16 | 9.00 | 8.95 | 9.20 | +0.15 | +1.69% | 10 | 2,347 | 26.48% |
| GS230721P00320000 | 2023-01-26 2:31PM EST | 2023-07-21 | 11.20 | 10.65 | 11.10 | 0.00 | - | 30 | 453 | 26.12% |
| GS230915P00320000 | 2023-01-26 2:26PM EST | 2023-09-15 | 14.00 | 12.85 | 13.85 | 0.00 | - | 10 | 669 | 25.71% |
| GS240119P00320000 | 2023-01-27 2:52PM EST | 2024-01-19 | 18.86 | 19.10 | 19.70 | -1.59 | -7.78% | 216 | 3,168 | 25.58% |
| GS240621P00320000 | 2023-01-27 11:43AM EST | 2024-06-21 | 23.60 | 23.25 | 24.40 | -6.50 | -21.59% | 1 | 25 | 24.59% |
| GS250117P00320000 | 2023-01-27 2:58PM EST | 2025-01-17 | 29.60 | 28.60 | 30.65 | -1.65 | -5.28% | 98 | 60 | 24.23% |
© 2023 Yahoo. Tous droits réservés.
