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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00270000 | 2022-06-24 10:56AM EDT | 2022-07-01 | 30.00 | 30.50 | 35.50 | +11.95 | +66.20% | 2 | 10 | 53.96% |
| GS220708C00270000 | 2022-06-24 11:38AM EDT | 2022-07-08 | 32.81 | 32.65 | 37.45 | +15.96 | +94.72% | 1 | 30 | 59.64% |
| GS220715C00270000 | 2022-06-24 11:09AM EDT | 2022-07-15 | 32.45 | 32.20 | 35.35 | +15.55 | +92.01% | 24 | 86 | 49.38% |
| GS220722C00270000 | 2022-06-21 11:05AM EDT | 2022-07-22 | 21.35 | 33.80 | 36.85 | +21.35 | - | - | 1 | 49.84% |
| GS220729C00270000 | 2022-06-23 11:36AM EDT | 2022-07-29 | 20.30 | 33.70 | 37.70 | 0.00 | - | 3 | 4 | 47.74% |
| GS220805C00270000 | 2022-06-24 2:34PM EDT | 2022-08-05 | 37.00 | 37.00 | 41.20 | +37.00 | - | 2 | 2 | 55.29% |
| GS220819C00270000 | 2022-06-21 10:27AM EDT | 2022-08-19 | 26.85 | 38.80 | 40.10 | +26.85 | - | - | 1 | 44.48% |
| GS220916C00270000 | 2022-06-23 3:37PM EDT | 2022-09-16 | 28.90 | 40.45 | 41.60 | 0.00 | - | 3 | 24 | 39.51% |
| GS221021C00270000 | 2022-06-23 12:44PM EDT | 2022-10-21 | 28.25 | 43.15 | 44.60 | 0.00 | - | 2 | 39 | 38.56% |
| GS221118C00270000 | 2022-06-15 10:02AM EDT | 2022-11-18 | 39.55 | 45.35 | 46.90 | 0.00 | - | 1 | 8 | 38.28% |
| GS221216C00270000 | 2022-06-16 9:34AM EDT | 2022-12-16 | 33.98 | 46.80 | 48.15 | 0.00 | - | 3 | 4 | 36.83% |
| GS230120C00270000 | 2022-06-22 2:56PM EDT | 2023-01-20 | 37.35 | 48.30 | 50.30 | 0.00 | - | 1 | 544 | 36.35% |
| GS230317C00270000 | 2022-06-24 1:10PM EDT | 2023-03-17 | 52.06 | 51.70 | 53.25 | +12.11 | +30.31% | 10 | 19 | 35.59% |
| GS230616C00270000 | 2022-06-22 10:46AM EDT | 2023-06-16 | 45.45 | 56.05 | 57.75 | 0.00 | - | 1 | 14 | 35.00% |
| GS240119C00270000 | 2022-06-17 1:12PM EDT | 2024-01-19 | 53.71 | 62.35 | 65.60 | 0.00 | - | 3 | 17 | 33.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00270000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.25 | 0.04 | 0.39 | -1.60 | -86.49% | 310 | 232 | 52.54% |
| GS220708P00270000 | 2022-06-24 2:17PM EDT | 2022-07-08 | 0.97 | 0.73 | 0.94 | -2.13 | -68.71% | 39 | 116 | 46.14% |
| GS220715P00270000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 1.72 | 1.59 | 1.74 | -2.88 | -62.61% | 124 | 794 | 43.43% |
| GS220722P00270000 | 2022-06-24 1:22PM EDT | 2022-07-22 | 3.00 | 2.67 | 3.00 | -4.68 | -60.94% | 22 | 121 | 44.37% |
| GS220729P00270000 | 2022-06-24 3:53PM EDT | 2022-07-29 | 3.70 | 3.30 | 3.85 | -4.34 | -53.98% | 2 | 8 | 43.19% |
| GS220819P00270000 | 2022-06-24 3:45PM EDT | 2022-08-19 | 5.70 | 5.40 | 5.70 | -4.10 | -41.84% | 58 | 1,045 | 39.64% |
| GS220916P00270000 | 2022-06-24 2:50PM EDT | 2022-09-16 | 8.45 | 7.95 | 8.35 | -5.30 | -38.55% | 23 | 594 | 38.40% |
| GS221021P00270000 | 2022-06-24 2:28PM EDT | 2022-10-21 | 11.20 | 10.50 | 11.05 | -7.06 | -38.66% | 11 | 147 | 37.13% |
| GS221118P00270000 | 2022-06-16 1:21PM EDT | 2022-11-18 | 19.95 | 12.20 | 12.70 | 0.00 | - | 4 | 108 | 36.01% |
| GS221216P00270000 | 2022-06-24 2:50PM EDT | 2022-12-16 | 14.81 | 14.15 | 15.00 | -6.89 | -31.75% | 10 | 93 | 36.28% |
| GS230120P00270000 | 2022-06-24 10:06AM EDT | 2023-01-20 | 17.70 | 15.65 | 16.90 | -5.40 | -23.38% | 8 | 1,342 | 35.54% |
| GS230317P00270000 | 2022-06-24 2:23PM EDT | 2023-03-17 | 19.74 | 18.65 | 20.00 | -7.56 | -27.69% | 12 | 74 | 35.05% |
| GS230616P00270000 | 2022-06-24 11:55AM EDT | 2023-06-16 | 23.21 | 22.25 | 23.30 | -6.14 | -20.92% | 1 | 96 | 33.41% |
| GS240119P00270000 | 2022-06-24 1:56PM EDT | 2024-01-19 | 29.65 | 28.45 | 30.35 | -7.35 | -19.86% | 22 | 319 | 31.60% |
