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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708C00230000 | 2022-06-13 10:01AM EDT | 2022-07-08 | 56.85 | 71.55 | 77.40 | 0.00 | - | - | 2 | 105.86% |
| GS220715C00230000 | 2022-06-23 1:25PM EDT | 2022-07-15 | 52.33 | 70.55 | 75.55 | +52.33 | - | - | 2 | 59.96% |
| GS220916C00230000 | 2022-06-16 9:57AM EDT | 2022-09-16 | 56.68 | 74.85 | 78.25 | 0.00 | - | 20 | 20 | 50.02% |
| GS221021C00230000 | 2022-06-17 3:31PM EDT | 2022-10-21 | 60.80 | 76.30 | 79.60 | 0.00 | - | 3 | 13 | 50.83% |
| GS221216C00230000 | 2022-06-08 12:33PM EDT | 2022-12-16 | 91.50 | 78.75 | 80.05 | 0.00 | - | - | 1 | 42.77% |
| GS230120C00230000 | 2022-06-21 2:46PM EDT | 2023-01-20 | 64.88 | 79.25 | 81.10 | 0.00 | - | 2 | 48 | 41.03% |
| GS230317C00230000 | 2022-06-24 11:38AM EDT | 2023-03-17 | 81.16 | 81.90 | 83.35 | +81.16 | - | 1 | 0 | 40.06% |
| GS230616C00230000 | 2022-06-23 2:37PM EDT | 2023-06-16 | 69.60 | 83.75 | 86.65 | 0.00 | - | 2 | 2 | 38.85% |
| GS240119C00230000 | 2022-06-21 2:24PM EDT | 2024-01-19 | 76.30 | 88.65 | 92.30 | 0.00 | - | 15 | 71 | 36.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00230000 | 2022-06-23 2:41PM EDT | 2022-07-01 | 0.11 | 0.00 | 0.14 | 0.00 | - | 23 | 25 | 96.09% |
| GS220708P00230000 | 2022-06-23 3:37PM EDT | 2022-07-08 | 0.35 | 0.00 | 0.22 | 0.00 | - | 9 | 20 | 65.43% |
| GS220715P00230000 | 2022-06-24 3:13PM EDT | 2022-07-15 | 0.31 | 0.19 | 0.33 | -0.49 | -61.25% | 2 | 299 | 58.69% |
| GS220722P00230000 | 2022-06-17 3:51PM EDT | 2022-07-22 | 1.95 | 0.36 | 0.68 | 0.00 | - | 2 | 18 | 56.20% |
| GS220729P00230000 | 2022-06-21 10:34AM EDT | 2022-07-29 | 1.75 | 0.58 | 1.02 | 0.00 | - | 1 | 5 | 54.05% |
| GS220819P00230000 | 2022-06-23 3:26PM EDT | 2022-08-19 | 2.92 | 1.50 | 1.65 | 0.00 | - | 1,002 | 1,029 | 49.38% |
| GS220916P00230000 | 2022-06-24 1:52PM EDT | 2022-09-16 | 2.89 | 2.52 | 2.86 | -2.21 | -43.33% | 2 | 147 | 46.11% |
| GS221021P00230000 | 2022-06-24 3:55PM EDT | 2022-10-21 | 4.25 | 3.90 | 4.50 | -2.10 | -33.07% | 9 | 66 | 44.13% |
| GS221118P00230000 | 2022-06-24 10:42AM EDT | 2022-11-18 | 5.80 | 5.00 | 5.35 | -1.90 | -24.68% | 1 | 154 | 41.93% |
| GS221216P00230000 | 2022-06-24 2:10PM EDT | 2022-12-16 | 6.75 | 6.25 | 6.85 | -2.35 | -25.82% | 2 | 23 | 41.82% |
| GS230120P00230000 | 2022-06-24 10:27AM EDT | 2023-01-20 | 8.10 | 7.30 | 7.65 | -2.47 | -23.37% | 1 | 307 | 39.72% |
| GS230317P00230000 | 2022-06-10 2:14PM EDT | 2023-03-17 | 13.60 | 9.25 | 10.00 | 0.00 | - | 3 | 19 | 39.14% |
| GS230616P00230000 | 2022-06-17 10:42AM EDT | 2023-06-16 | 18.60 | 11.85 | 12.95 | 0.00 | - | 4 | 38 | 37.67% |
| GS240119P00230000 | 2022-06-24 12:38PM EDT | 2024-01-19 | 17.36 | 16.40 | 17.65 | -3.24 | -15.73% | 1 | 573 | 34.29% |
