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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00260000 | 2022-06-24 9:36AM EDT | 2022-07-01 | 34.00 | 42.00 | 46.90 | +9.15 | +36.82% | 1 | 11 | 103.61% |
| GS220715C00260000 | 2022-06-15 2:48PM EDT | 2022-07-15 | 35.29 | 43.35 | 47.65 | 0.00 | - | 1 | 49 | 61.29% |
| GS220729C00260000 | 2022-06-24 11:38AM EDT | 2022-07-29 | 45.03 | 44.75 | 49.30 | +18.43 | +69.29% | 2 | 1 | 54.06% |
| GS220819C00260000 | 2022-06-24 11:24AM EDT | 2022-08-19 | 44.96 | 46.95 | 48.35 | +13.44 | +42.64% | 1 | 1 | 46.85% |
| GS220916C00260000 | 2022-06-21 10:03AM EDT | 2022-09-16 | 37.30 | 48.45 | 49.85 | 0.00 | - | 1 | 27 | 41.93% |
| GS221021C00260000 | 2022-04-21 9:31AM EDT | 2022-10-21 | 90.52 | 54.45 | 57.15 | 0.00 | - | 1 | 3 | 49.38% |
| GS221118C00260000 | 2022-06-13 12:33PM EDT | 2022-11-18 | 42.15 | 53.00 | 54.25 | 0.00 | - | - | 1 | 39.46% |
| GS221216C00260000 | 2022-06-14 2:08PM EDT | 2022-12-16 | 45.00 | 54.30 | 55.50 | 0.00 | - | - | 1 | 38.08% |
| GS230120C00260000 | 2022-06-17 3:26PM EDT | 2023-01-20 | 43.80 | 55.90 | 57.45 | 0.00 | - | 1 | 89 | 37.45% |
| GS230317C00260000 | 2022-05-20 1:31PM EDT | 2023-03-17 | 58.40 | 43.60 | 45.50 | 0.00 | - | 1 | 7 | 16.41% |
| GS230616C00260000 | 2022-06-08 10:50AM EDT | 2023-06-16 | 74.90 | 62.15 | 65.00 | 0.00 | - | 2 | 8 | 36.42% |
| GS240119C00260000 | 2022-06-24 10:41AM EDT | 2024-01-19 | 67.00 | 69.00 | 72.55 | +8.50 | +14.53% | 1 | 29 | 34.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00260000 | 2022-06-24 11:58AM EDT | 2022-07-01 | 0.10 | 0.05 | 0.12 | -0.75 | -88.24% | 35 | 99 | 58.20% |
| GS220708P00260000 | 2022-06-24 2:12PM EDT | 2022-07-08 | 0.52 | 0.37 | 0.62 | -1.27 | -70.95% | 32 | 66 | 50.12% |
| GS220715P00260000 | 2022-06-24 3:41PM EDT | 2022-07-15 | 1.06 | 0.91 | 1.09 | -1.78 | -62.68% | 96 | 1,330 | 47.36% |
| GS220722P00260000 | 2022-06-24 12:38PM EDT | 2022-07-22 | 2.00 | 1.70 | 2.05 | -3.25 | -61.90% | 3 | 275 | 47.91% |
| GS220729P00260000 | 2022-06-24 10:24AM EDT | 2022-07-29 | 3.00 | 2.36 | 2.71 | -3.30 | -52.38% | 4 | 87 | 46.30% |
| GS220805P00260000 | 2022-06-24 11:36AM EDT | 2022-08-05 | 3.30 | 1.45 | 3.40 | +3.30 | - | 10 | 0 | 45.30% |
| GS220819P00260000 | 2022-06-24 3:08PM EDT | 2022-08-19 | 4.17 | 3.90 | 4.15 | -3.99 | -48.90% | 8 | 20 | 41.82% |
| GS220916P00260000 | 2022-06-24 1:11PM EDT | 2022-09-16 | 6.53 | 6.05 | 6.45 | -5.06 | -43.66% | 14 | 886 | 40.28% |
| GS221021P00260000 | 2022-06-24 11:04AM EDT | 2022-10-21 | 9.10 | 8.30 | 8.80 | -4.13 | -31.22% | 8 | 118 | 38.64% |
| GS221118P00260000 | 2022-06-21 9:47AM EDT | 2022-11-18 | 15.05 | 10.00 | 10.50 | 0.00 | - | 1 | 140 | 37.74% |
| GS221216P00260000 | 2022-06-24 3:11PM EDT | 2022-12-16 | 12.20 | 11.85 | 12.40 | -4.80 | -28.24% | 8 | 24 | 37.55% |
| GS230120P00260000 | 2022-06-24 10:32AM EDT | 2023-01-20 | 14.60 | 13.00 | 13.75 | -5.10 | -25.89% | 7 | 907 | 36.15% |
| GS230317P00260000 | 2022-06-24 2:10PM EDT | 2023-03-17 | 16.82 | 15.95 | 16.60 | -5.42 | -24.37% | 1 | 40 | 35.57% |
| GS230616P00260000 | 2022-06-21 9:42AM EDT | 2023-06-16 | 25.20 | 19.20 | 20.15 | 0.00 | - | 3 | 162 | 34.33% |
| GS240119P00260000 | 2022-06-24 3:10PM EDT | 2024-01-19 | 26.30 | 24.55 | 26.40 | -4.85 | -15.57% | 233 | 93 | 31.99% |
