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 EDT
Échanges après Bourse :
Prix d’exercice:210.00
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00210000 | 2022-06-23 1:13PM EDT | 2022-07-01 | 70.85 | 91.60 | 97.35 | 0.00 | - | 5 | 5 | 206.54% |
| GS220715C00210000 | 2022-06-24 11:57AM EDT | 2022-07-15 | 92.88 | 90.75 | 94.25 | -59.69 | -39.12% | 8 | 0 | 102.73% |
| GS220729C00210000 | 2022-06-17 10:21AM EDT | 2022-07-29 | 71.00 | 92.20 | 97.15 | 0.00 | - | 1 | 1 | 82.42% |
| GS220916C00210000 | 2022-06-17 10:15AM EDT | 2022-09-16 | 74.90 | 93.50 | 97.20 | 0.00 | - | 1 | 7 | 56.20% |
| GS221118C00210000 | 2022-05-23 3:23PM EDT | 2022-11-18 | 110.10 | 78.85 | 80.75 | 0.00 | - | - | 2 | 0.00% |
| GS221216C00210000 | 2022-06-17 3:40PM EDT | 2022-12-16 | 79.60 | 95.85 | 98.85 | 0.00 | - | 1 | 3 | 49.34% |
| GS230120C00210000 | 2022-06-10 2:19PM EDT | 2023-01-20 | 86.60 | 97.05 | 99.85 | 0.00 | - | 2 | 145 | 47.31% |
| GS230317C00210000 | 2022-06-09 1:39PM EDT | 2023-03-17 | 105.39 | 98.15 | 100.00 | 0.00 | - | - | 10 | 42.29% |
| GS240119C00210000 | 2022-05-27 1:50PM EDT | 2024-01-19 | 122.50 | 103.55 | 106.50 | 0.00 | - | 2 | 9 | 36.62% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00210000 | 2022-06-22 10:18AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.14 | 0.00 | - | 15 | 21 | 124.22% |
| GS220708P00210000 | 2022-06-22 10:00AM EDT | 2022-07-08 | 0.10 | 0.00 | 0.23 | 0.00 | - | 10 | 50 | 85.16% |
| GS220715P00210000 | 2022-06-17 2:22PM EDT | 2022-07-15 | 0.62 | 0.00 | 0.20 | 0.00 | - | 80 | 379 | 66.41% |
| GS220722P00210000 | 2022-06-24 2:31PM EDT | 2022-07-22 | 0.23 | 0.08 | 0.35 | -0.40 | -63.49% | 22 | 12 | 62.74% |
| GS220729P00210000 | 2022-06-17 3:44PM EDT | 2022-07-29 | 1.15 | 0.24 | 0.63 | 0.00 | - | 1 | 31 | 61.89% |
| GS220819P00210000 | 2022-06-22 11:18AM EDT | 2022-08-19 | 1.63 | 0.73 | 1.07 | 0.00 | - | 3 | 7 | 54.96% |
| GS220916P00210000 | 2022-06-24 2:35PM EDT | 2022-09-16 | 1.66 | 1.52 | 1.79 | -0.92 | -35.66% | 3 | 110 | 50.54% |
| GS221021P00210000 | 2022-06-15 1:47PM EDT | 2022-10-21 | 4.20 | 2.27 | 2.66 | 0.00 | - | 14 | 63 | 47.35% |
| GS221118P00210000 | 2022-06-22 9:47AM EDT | 2022-11-18 | 5.25 | 3.20 | 3.55 | 0.00 | - | 1 | 13 | 45.89% |
| GS221216P00210000 | 2022-06-22 3:46PM EDT | 2022-12-16 | 5.90 | 4.10 | 4.50 | 0.00 | - | 2 | 26 | 44.94% |
| GS230120P00210000 | 2022-06-24 11:43AM EDT | 2023-01-20 | 5.15 | 4.75 | 5.40 | -1.85 | -26.43% | 16 | 230 | 43.31% |
| GS230317P00210000 | 2022-06-23 9:52AM EDT | 2023-03-17 | 9.30 | 6.35 | 6.90 | 0.00 | - | 9 | 40 | 41.62% |
| GS230616P00210000 | 2022-06-23 9:52AM EDT | 2023-06-16 | 11.85 | 8.40 | 9.30 | 0.00 | - | 8 | 45 | 39.87% |
| GS240119P00210000 | 2022-06-22 11:24AM EDT | 2024-01-19 | 15.60 | 11.90 | 13.20 | 0.00 | - | 75 | 184 | 36.03% |
