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
21 214,92 -150,63 (-0,71 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:380.00
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00380000 | 2023-01-27 12:53PM EST | 2023-02-03 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 2 | 121 | 24.61% |
| GS230210C00380000 | 2023-01-27 3:43PM EST | 2023-02-10 | 0.29 | 0.23 | 0.28 | -0.04 | -12.12% | 110 | 165 | 21.49% |
| GS230217C00380000 | 2023-01-27 3:55PM EST | 2023-02-17 | 0.59 | 0.60 | 0.66 | -0.22 | -27.16% | 32 | 740 | 21.14% |
| GS230224C00380000 | 2023-01-27 3:05PM EST | 2023-02-24 | 1.17 | 0.90 | 1.03 | -0.01 | -0.85% | 7 | 41 | 20.53% |
| GS230303C00380000 | 2023-01-27 3:44PM EST | 2023-03-03 | 1.41 | 1.19 | 1.42 | -0.11 | -7.24% | 13 | 127 | 20.14% |
| GS230317C00380000 | 2023-01-27 3:56PM EST | 2023-03-17 | 2.23 | 2.21 | 2.35 | -0.37 | -14.23% | 26 | 2,067 | 20.06% |
| GS230421C00380000 | 2023-01-27 1:51PM EST | 2023-04-21 | 5.83 | 5.55 | 5.80 | -0.27 | -4.43% | 29 | 927 | 22.14% |
| GS230616C00380000 | 2023-01-27 3:02PM EST | 2023-06-16 | 10.35 | 9.65 | 10.00 | +0.30 | +2.99% | 12 | 1,126 | 22.67% |
| GS230721C00380000 | 2023-01-27 2:53PM EST | 2023-07-21 | 12.91 | 11.95 | 12.50 | +0.66 | +5.39% | 6 | 130 | 23.05% |
| GS230915C00380000 | 2023-01-27 2:53PM EST | 2023-09-15 | 16.80 | 15.35 | 16.50 | +0.65 | +4.02% | 47 | 211 | 23.82% |
| GS240119C00380000 | 2023-01-27 2:58PM EST | 2024-01-19 | 25.68 | 24.25 | 25.65 | +0.43 | +1.70% | 14 | 777 | 25.87% |
| GS240621C00380000 | 2023-01-26 3:17PM EST | 2024-06-21 | 33.35 | 32.15 | 33.40 | 0.00 | - | 6 | 165 | 26.29% |
| GS250117C00380000 | 2023-01-27 10:08AM EST | 2025-01-17 | 42.85 | 40.00 | 42.30 | +4.55 | +11.88% | 36 | 41 | 26.62% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203P00380000 | 2023-01-20 1:51PM EST | 2023-02-03 | 38.10 | 25.95 | 27.10 | 0.00 | - | 1 | 1 | 38.43% |
| GS230210P00380000 | 2023-01-17 10:19AM EST | 2023-02-10 | 22.90 | 25.85 | 27.40 | 0.00 | - | 2 | 0 | 29.58% |
| GS230217P00380000 | 2023-01-27 9:54AM EST | 2023-02-17 | 26.80 | 26.05 | 27.40 | -0.24 | -0.89% | 8 | 251 | 24.16% |
| GS230224P00380000 | 2023-01-23 9:35AM EST | 2023-02-24 | 42.17 | 26.15 | 27.65 | 0.00 | - | 50 | 52 | 22.19% |
| GS230303P00380000 | 2023-01-23 1:11PM EST | 2023-03-03 | 34.85 | 27.65 | 29.55 | 0.00 | - | 1 | 2 | 26.78% |
| GS230317P00380000 | 2023-01-26 9:51AM EST | 2023-03-17 | 30.63 | 28.80 | 29.80 | 0.00 | - | 2 | 888 | 23.31% |
| GS230421P00380000 | 2023-01-25 11:15AM EST | 2023-04-21 | 38.90 | 31.00 | 32.00 | 0.00 | - | 30 | 202 | 21.98% |
| GS230616P00380000 | 2023-01-24 3:51PM EST | 2023-06-16 | 38.45 | 34.10 | 34.80 | 0.00 | - | 2 | 610 | 20.77% |
| GS230721P00380000 | 2023-01-24 10:19AM EST | 2023-07-21 | 40.35 | 35.25 | 36.55 | 0.00 | - | 1 | 50 | 20.58% |
| GS230915P00380000 | 2023-01-17 1:56PM EST | 2023-09-15 | 45.55 | 37.95 | 39.05 | 0.00 | - | 25 | 114 | 20.32% |
| GS240119P00380000 | 2023-01-27 3:47PM EST | 2024-01-19 | 44.00 | 43.95 | 45.45 | -11.01 | -20.01% | 1 | 335 | 21.15% |
| GS240621P00380000 | 2023-01-23 1:43PM EST | 2024-06-21 | 55.00 | 48.90 | 50.65 | 0.00 | - | 1 | 43 | 20.86% |
| GS250117P00380000 | 2023-01-25 3:46PM EST | 2025-01-17 | 58.50 | 53.60 | 56.70 | 0.00 | - | 21 | 273 | 20.65% |
© 2023 Yahoo. Tous droits réservés.
