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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708C00250000 | 2022-06-10 3:01PM EDT | 2022-07-08 | 42.20 | 51.75 | 56.45 | 0.00 | - | 2 | 1 | 75.05% |
| GS220715C00250000 | 2022-06-23 2:36PM EDT | 2022-07-15 | 35.01 | 51.00 | 56.00 | 0.00 | - | 3 | 14 | 52.22% |
| GS220722C00250000 | 2022-06-16 11:21AM EDT | 2022-07-22 | 37.20 | 53.00 | 58.85 | 0.00 | - | 2 | 1 | 64.55% |
| GS220729C00250000 | 2022-06-14 10:03AM EDT | 2022-07-29 | 43.00 | 53.90 | 58.45 | 0.00 | - | 2 | 2 | 58.69% |
| GS220819C00250000 | 2022-06-16 12:46PM EDT | 2022-08-19 | 42.01 | 55.55 | 59.25 | 0.00 | - | - | 1 | 50.83% |
| GS220916C00250000 | 2022-06-24 2:41PM EDT | 2022-09-16 | 57.00 | 57.05 | 58.40 | +15.15 | +36.20% | 20 | 72 | 44.26% |
| GS221021C00250000 | 2022-06-14 2:32PM EDT | 2022-10-21 | 47.10 | 59.05 | 60.45 | 0.00 | - | 2 | 15 | 41.85% |
| GS221118C00250000 | 2022-06-23 10:39AM EDT | 2022-11-18 | 46.43 | 60.55 | 64.10 | 0.00 | - | 1 | 18 | 44.59% |
| GS221216C00250000 | 2022-06-22 3:22PM EDT | 2022-12-16 | 48.60 | 61.70 | 63.45 | 0.00 | - | 2 | 6 | 39.72% |
| GS230120C00250000 | 2022-06-22 3:18PM EDT | 2023-01-20 | 50.50 | 63.10 | 66.30 | 0.00 | - | 2 | 215 | 40.55% |
| GS230317C00250000 | 2022-06-24 10:01AM EDT | 2023-03-17 | 63.00 | 65.80 | 67.70 | +3.16 | +5.28% | 1 | 15 | 37.82% |
| GS230616C00250000 | 2022-06-13 10:59AM EDT | 2023-06-16 | 56.00 | 69.20 | 71.25 | 0.00 | - | 1 | 24 | 36.51% |
| GS240119C00250000 | 2022-06-24 1:18PM EDT | 2024-01-19 | 76.00 | 75.25 | 78.55 | +15.18 | +24.96% | 5 | 99 | 34.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00250000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 0.08 | 0.05 | 0.32 | -0.41 | -83.67% | 55 | 221 | 79.49% |
| GS220708P00250000 | 2022-06-24 3:05PM EDT | 2022-07-08 | 0.26 | 0.16 | 0.38 | -0.91 | -77.78% | 9 | 32 | 54.39% |
| GS220715P00250000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.59 | 0.56 | 0.74 | -1.13 | -65.70% | 124 | 525 | 50.73% |
| GS220722P00250000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 1.28 | 1.10 | 1.41 | -1.92 | -60.00% | 12 | 540 | 50.10% |
| GS220729P00250000 | 2022-06-24 3:54PM EDT | 2022-07-29 | 1.69 | 1.61 | 1.92 | -2.66 | -61.15% | 4 | 53 | 49.54% |
| GS220805P00250000 | 2022-06-24 10:56AM EDT | 2022-08-05 | 2.65 | 0.14 | 3.95 | +2.65 | - | 3 | 1 | 55.86% |
| GS220819P00250000 | 2022-06-24 3:31PM EDT | 2022-08-19 | 3.03 | 2.81 | 3.20 | -2.43 | -44.51% | 37 | 168 | 44.91% |
| GS220916P00250000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 4.70 | 4.55 | 4.90 | -4.10 | -46.59% | 74 | 595 | 42.04% |
| GS221021P00250000 | 2022-06-24 2:13PM EDT | 2022-10-21 | 7.00 | 6.55 | 6.85 | -4.20 | -37.50% | 16 | 142 | 39.93% |
| GS221118P00250000 | 2022-06-21 9:54AM EDT | 2022-11-18 | 12.05 | 8.00 | 8.50 | 0.00 | - | 5 | 286 | 39.20% |
| GS221216P00250000 | 2022-06-24 1:16PM EDT | 2022-12-16 | 10.15 | 9.45 | 10.20 | -4.65 | -31.42% | 2 | 29 | 38.88% |
| GS230120P00250000 | 2022-06-24 3:10PM EDT | 2023-01-20 | 11.30 | 10.75 | 11.35 | -4.05 | -26.38% | 3 | 698 | 37.25% |
| GS230317P00250000 | 2022-06-21 11:13AM EDT | 2023-03-17 | 18.50 | 13.35 | 14.10 | 0.00 | - | 4 | 101 | 36.74% |
| GS230616P00250000 | 2022-06-24 11:53AM EDT | 2023-06-16 | 17.20 | 16.35 | 17.30 | -4.60 | -21.10% | 15 | 213 | 35.23% |
| GS240119P00250000 | 2022-06-24 3:10PM EDT | 2024-01-19 | 23.00 | 21.95 | 23.45 | -6.11 | -20.99% | 131 | 465 | 32.94% |
