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
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 220,07 -93,34 (-0,44 %)
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 EST
Échanges après Bourse :
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127C00370000 | 2023-01-27 10:25AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 569 | 33.59% |
| GS230203C00370000 | 2023-01-27 3:56PM EST | 2023-02-03 | 0.31 | 0.34 | 0.39 | -0.37 | -54.41% | 584 | 299 | 21.27% |
| GS230210C00370000 | 2023-01-27 3:57PM EST | 2023-02-10 | 0.97 | 0.96 | 1.05 | -0.48 | -33.10% | 132 | 606 | 20.41% |
| GS230217C00370000 | 2023-01-27 3:55PM EST | 2023-02-17 | 1.81 | 1.87 | 1.99 | -0.65 | -26.42% | 205 | 1,065 | 21.11% |
| GS230224C00370000 | 2023-01-27 12:26PM EST | 2023-02-24 | 2.80 | 2.41 | 2.70 | -0.10 | -3.45% | 15 | 127 | 20.82% |
| GS230303C00370000 | 2023-01-27 11:48AM EST | 2023-03-03 | 3.42 | 2.98 | 3.25 | +0.03 | +0.88% | 7 | 91 | 20.28% |
| GS230317C00370000 | 2023-01-27 3:38PM EST | 2023-03-17 | 5.20 | 4.45 | 4.70 | +0.05 | +0.97% | 46 | 2,117 | 20.55% |
| GS230421C00370000 | 2023-01-27 3:38PM EST | 2023-04-21 | 9.61 | 8.80 | 9.05 | +0.16 | +1.69% | 28 | 2,061 | 22.82% |
| GS230616C00370000 | 2023-01-27 2:15PM EST | 2023-06-16 | 13.95 | 13.45 | 13.80 | -0.10 | -0.71% | 12 | 1,496 | 23.37% |
| GS230721C00370000 | 2023-01-26 1:28PM EST | 2023-07-21 | 16.40 | 15.90 | 16.80 | 0.00 | - | 13 | 136 | 24.04% |
| GS230915C00370000 | 2023-01-27 1:06PM EST | 2023-09-15 | 21.00 | 19.70 | 20.80 | -0.25 | -1.18% | 2 | 168 | 24.54% |
| GS240119C00370000 | 2023-01-27 2:52PM EST | 2024-01-19 | 30.15 | 28.65 | 30.05 | +0.70 | +2.38% | 8 | 1,050 | 26.40% |
| GS240621C00370000 | 2023-01-26 3:23PM EST | 2024-06-21 | 37.65 | 35.30 | 37.40 | 0.00 | - | 21 | 463 | 26.47% |
| GS250117C00370000 | 2023-01-27 10:05AM EST | 2025-01-17 | 46.05 | 43.95 | 47.75 | -0.55 | -1.18% | 18 | 76 | 27.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127P00370000 | 2023-01-27 3:56PM EST | 2023-01-27 | 16.88 | 16.10 | 17.10 | -3.67 | -17.86% | 1 | 22 | 56.64% |
| GS230203P00370000 | 2023-01-27 3:56PM EST | 2023-02-03 | 16.98 | 16.35 | 17.15 | -1.07 | -5.93% | 3 | 65 | 26.20% |
| GS230210P00370000 | 2023-01-20 1:42PM EST | 2023-02-10 | 28.70 | 16.70 | 17.50 | 0.00 | - | 1 | 21 | 21.33% |
| GS230217P00370000 | 2023-01-27 10:22AM EST | 2023-02-17 | 17.00 | 17.20 | 18.00 | -1.60 | -8.60% | 7 | 348 | 19.89% |
| GS230224P00370000 | 2023-01-27 2:27PM EST | 2023-02-24 | 16.58 | 17.65 | 18.60 | -5.76 | -25.78% | 3 | 15 | 19.48% |
| GS230303P00370000 | 2023-01-27 3:16PM EST | 2023-03-03 | 18.75 | 19.65 | 20.45 | -12.93 | -40.81% | 4 | 7 | 22.77% |
| GS230317P00370000 | 2023-01-26 12:46PM EST | 2023-03-17 | 23.50 | 20.95 | 21.80 | 0.00 | - | 1 | 409 | 22.33% |
| GS230421P00370000 | 2023-01-23 1:56PM EST | 2023-04-21 | 29.40 | 24.05 | 24.65 | 0.00 | - | 2 | 140 | 21.73% |
| GS230616P00370000 | 2023-01-27 12:13PM EST | 2023-06-16 | 27.45 | 27.80 | 28.55 | -2.34 | -7.85% | 2 | 536 | 21.56% |
| GS230721P00370000 | 2023-01-25 3:57PM EST | 2023-07-21 | 33.10 | 29.35 | 30.40 | 0.00 | - | 23 | 36 | 21.25% |
| GS230915P00370000 | 2023-01-20 2:58PM EST | 2023-09-15 | 42.42 | 32.25 | 33.30 | 0.00 | - | 1 | 307 | 21.14% |
| GS240119P00370000 | 2023-01-26 2:25PM EST | 2024-01-19 | 39.60 | 37.95 | 39.60 | 0.00 | - | 68 | 1,342 | 21.58% |
| GS240621P00370000 | 2023-01-04 10:39AM EST | 2024-06-21 | 56.20 | 43.60 | 44.95 | 0.00 | - | 22 | 111 | 21.26% |
| GS250117P00370000 | 2023-01-25 2:24PM EST | 2025-01-17 | 54.30 | 48.15 | 52.40 | 0.00 | - | 3 | 67 | 21.67% |
© 2023 Yahoo. Tous droits réservés.
