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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220916C00220000 | 2022-05-26 12:28PM EDT | 2022-09-16 | 105.26 | 83.50 | 87.70 | 0.00 | - | 2 | 2 | 51.70% |
| GS221118C00220000 | 2022-05-16 12:10AM EDT | 2022-11-18 | 89.22 | 73.50 | 75.40 | 0.00 | - | - | 1 | 0.00% |
| GS221216C00220000 | 2022-06-17 3:51PM EDT | 2022-12-16 | 69.15 | 87.30 | 88.75 | 0.00 | - | 6 | 9 | 44.41% |
| GS230120C00220000 | 2022-06-23 12:30PM EDT | 2023-01-20 | 70.08 | 88.20 | 89.70 | 0.00 | - | 1 | 44 | 42.57% |
| GS230616C00220000 | 2022-06-17 11:21AM EDT | 2023-06-16 | 76.50 | 92.30 | 94.35 | 0.00 | - | 2 | 2 | 39.56% |
| GS240119C00220000 | 2022-06-17 10:22AM EDT | 2024-01-19 | 80.58 | 95.90 | 99.15 | 0.00 | - | 1 | 10 | 36.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00220000 | 2022-06-22 9:45AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.13 | 0.00 | - | 15 | 44 | 108.98% |
| GS220708P00220000 | 2022-06-24 10:58AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.30 | -0.41 | -93.18% | 1 | 71 | 77.93% |
| GS220715P00220000 | 2022-06-24 3:41PM EDT | 2022-07-15 | 0.18 | 0.11 | 0.26 | -0.27 | -60.00% | 6 | 117 | 63.72% |
| GS220722P00220000 | 2022-06-10 10:59AM EDT | 2022-07-22 | 1.20 | 0.21 | 0.53 | 0.00 | - | - | 1 | 60.35% |
| GS220729P00220000 | 2022-06-22 3:31PM EDT | 2022-07-29 | 1.10 | 0.41 | 0.78 | 0.00 | - | 5 | 16 | 58.06% |
| GS220819P00220000 | 2022-06-24 1:53PM EDT | 2022-08-19 | 1.22 | 1.09 | 1.36 | -1.13 | -48.09% | 3 | 14 | 52.17% |
| GS220916P00220000 | 2022-06-24 2:07PM EDT | 2022-09-16 | 2.18 | 1.84 | 2.30 | -1.32 | -37.71% | 3 | 243 | 48.94% |
| GS221021P00220000 | 2022-06-22 3:47PM EDT | 2022-10-21 | 4.95 | 3.15 | 3.35 | 0.00 | - | 11 | 51 | 45.25% |
| GS221118P00220000 | 2022-06-24 1:57PM EDT | 2022-11-18 | 4.39 | 4.05 | 4.30 | -3.56 | -44.78% | 1 | 59 | 43.68% |
| GS221216P00220000 | 2022-06-16 12:24PM EDT | 2022-12-16 | 9.15 | 5.00 | 5.55 | 0.00 | - | 3 | 44 | 43.31% |
| GS230120P00220000 | 2022-06-24 12:52PM EDT | 2023-01-20 | 6.35 | 5.90 | 6.60 | -2.65 | -29.44% | 9 | 584 | 41.85% |
| GS230317P00220000 | 2022-06-21 12:22PM EDT | 2023-03-17 | 11.05 | 7.60 | 8.45 | 0.00 | - | 2 | 14 | 40.56% |
| GS230616P00220000 | 2022-06-16 10:45AM EDT | 2023-06-16 | 15.60 | 10.00 | 10.75 | 0.00 | - | 2 | 122 | 38.39% |
| GS240119P00220000 | 2022-06-22 11:33AM EDT | 2024-01-19 | 18.35 | 14.30 | 15.35 | 0.00 | - | 825 | 668 | 35.19% |
