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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00265000 | 2022-06-23 2:45PM EDT | 2022-07-01 | 19.40 | 36.90 | 41.85 | +19.40 | - | - | 1 | 92.65% |
| GS220708C00265000 | 2022-06-17 9:49AM EDT | 2022-07-08 | 22.55 | 37.45 | 42.30 | 0.00 | - | 1 | 1 | 64.71% |
| GS220715C00265000 | 2022-06-24 10:38AM EDT | 2022-07-15 | 34.80 | 38.55 | 40.00 | +11.80 | +51.30% | 20 | 26 | 52.33% |
| GS220722C00265000 | 2022-06-23 1:47PM EDT | 2022-07-22 | 22.29 | 37.75 | 42.05 | +22.29 | - | - | 2 | 55.92% |
| GS220819C00265000 | 2022-06-24 11:24AM EDT | 2022-08-19 | 40.77 | 42.65 | 44.05 | +12.64 | +44.93% | 1 | 1 | 45.29% |
| GS220916C00265000 | 2022-06-24 10:02AM EDT | 2022-09-16 | 41.30 | 44.40 | 45.60 | +41.30 | - | 6 | 1 | 40.53% |
| GS221021C00265000 | 2022-06-16 1:21PM EDT | 2022-10-21 | 36.90 | 47.05 | 48.30 | 0.00 | - | 1 | 10 | 39.16% |
| GS221118C00265000 | 2022-06-16 1:24PM EDT | 2022-11-18 | 38.80 | 48.40 | 50.35 | 0.00 | - | 1 | 2 | 38.59% |
| GS230120C00265000 | 2022-05-31 3:39PM EDT | 2023-01-20 | 74.72 | 51.75 | 53.70 | 0.00 | - | 1 | 2 | 36.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00265000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 0.15 | 0.12 | 0.18 | -1.52 | -91.02% | 90 | 123 | 56.35% |
| GS220708P00265000 | 2022-06-24 10:56AM EDT | 2022-07-08 | 0.76 | 0.54 | 0.77 | -1.55 | -67.10% | 13 | 21 | 49.46% |
| GS220715P00265000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 1.35 | 1.22 | 1.29 | -2.30 | -63.01% | 55 | 265 | 44.63% |
| GS220722P00265000 | 2022-06-24 3:31PM EDT | 2022-07-22 | 2.38 | 2.17 | 2.62 | -3.82 | -61.61% | 14 | 72 | 46.97% |
| GS220729P00265000 | 2022-06-23 1:02PM EDT | 2022-07-29 | 7.65 | 2.88 | 3.40 | 0.00 | - | 12 | 22 | 45.54% |
| GS220819P00265000 | 2022-06-24 2:48PM EDT | 2022-08-19 | 4.92 | 4.60 | 4.90 | -4.04 | -45.09% | 42 | 33 | 40.83% |
| GS220916P00265000 | 2022-06-23 3:51PM EDT | 2022-09-16 | 11.30 | 6.95 | 7.25 | +11.30 | - | - | 2 | 39.11% |
| GS221021P00265000 | 2022-06-24 2:35PM EDT | 2022-10-21 | 10.00 | 9.35 | 9.75 | -5.50 | -35.48% | 11 | 120 | 37.66% |
| GS221118P00265000 | 2022-06-22 3:46PM EDT | 2022-11-18 | 16.25 | 10.95 | 11.50 | 0.00 | - | 2 | 73 | 36.78% |
| GS221216P00265000 | 2022-06-24 11:28AM EDT | 2022-12-16 | 13.75 | 12.80 | 13.65 | -4.43 | -24.37% | 6 | 21 | 36.91% |
| GS230120P00265000 | 2022-06-24 10:36AM EDT | 2023-01-20 | 16.00 | 14.30 | 15.00 | -4.05 | -20.20% | 9 | 152 | 35.48% |
