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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00275000 | 2022-06-24 1:35PM EDT | 2022-07-01 | 26.65 | 27.60 | 29.80 | +15.35 | +135.84% | 8 | 53 | 62.82% |
| GS220708C00275000 | 2022-06-24 10:43AM EDT | 2022-07-08 | 25.00 | 28.40 | 31.40 | +10.50 | +72.41% | 42 | 48 | 51.73% |
| GS220715C00275000 | 2022-06-24 3:22PM EDT | 2022-07-15 | 29.57 | 27.25 | 31.00 | +14.40 | +94.92% | 18 | 51 | 47.71% |
| GS220722C00275000 | 2022-06-24 11:22AM EDT | 2022-07-22 | 29.07 | 30.65 | 32.40 | +13.02 | +81.12% | 1 | 3 | 47.17% |
| GS220819C00275000 | 2022-06-24 11:39AM EDT | 2022-08-19 | 34.65 | 34.60 | 36.00 | +15.65 | +82.37% | 7 | 10 | 42.91% |
| GS221021C00275000 | 2022-06-15 3:49PM EDT | 2022-10-21 | 33.76 | 39.60 | 41.05 | 0.00 | - | 3 | 10 | 38.01% |
| GS221118C00275000 | 2022-06-15 10:28AM EDT | 2022-11-18 | 36.00 | 41.10 | 43.00 | 0.00 | - | 1 | 3 | 37.10% |
| GS221216C00275000 | 2022-06-14 10:58AM EDT | 2022-12-16 | 35.40 | 43.25 | 44.60 | 0.00 | - | 1 | 2 | 36.17% |
| GS230120C00275000 | 2022-06-24 9:32AM EDT | 2023-01-20 | 38.70 | 44.70 | 46.75 | +4.75 | +13.99% | 1 | 4 | 35.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00275000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.38 | 0.36 | 0.39 | -2.44 | -86.52% | 155 | 238 | 50.59% |
| GS220708P00275000 | 2022-06-24 3:36PM EDT | 2022-07-08 | 1.25 | 1.01 | 1.34 | -3.31 | -72.59% | 8 | 48 | 44.61% |
| GS220715P00275000 | 2022-06-24 3:48PM EDT | 2022-07-15 | 2.30 | 2.07 | 2.25 | -4.70 | -67.14% | 303 | 1,412 | 41.76% |
| GS220722P00275000 | 2022-06-24 3:46PM EDT | 2022-07-22 | 3.65 | 3.20 | 3.70 | -4.60 | -55.76% | 7 | 203 | 42.91% |
| GS220729P00275000 | 2022-06-24 2:54PM EDT | 2022-07-29 | 4.60 | 4.20 | 4.65 | -6.36 | -58.03% | 40 | 48 | 41.88% |
| GS220819P00275000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.60 | 6.35 | 6.65 | -6.10 | -48.03% | 55 | 30 | 38.54% |
| GS220916P00275000 | 2022-06-23 12:30PM EDT | 2022-09-16 | 16.45 | 9.10 | 9.55 | +16.45 | - | - | 12 | 37.63% |
| GS221021P00275000 | 2022-06-22 10:12AM EDT | 2022-10-21 | 18.67 | 11.75 | 12.35 | 0.00 | - | 1 | 103 | 36.40% |
| GS221118P00275000 | 2022-06-21 3:20PM EDT | 2022-11-18 | 19.85 | 13.55 | 14.10 | 0.00 | - | 3 | 74 | 35.38% |
| GS221216P00275000 | 2022-06-24 2:23PM EDT | 2022-12-16 | 16.55 | 15.35 | 16.50 | -5.45 | -24.77% | 16 | 68 | 35.71% |
| GS230120P00275000 | 2022-06-23 3:33PM EDT | 2023-01-20 | 24.05 | 17.15 | 18.00 | 0.00 | - | 3 | 44 | 34.44% |
