La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 508,43 -367,38 (-1,85 %)
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:280.00
Options d’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00280000 | 2022-09-30 3:35PM EDT | 2022-10-07 | 16.00 | 14.85 | 15.85 | -7.81 | -32.80% | 58 | 14 | 51.95% |
| GS221021C00280000 | 2022-09-30 3:50PM EDT | 2022-10-21 | 21.00 | 19.85 | 20.80 | -1.33 | -5.96% | 12 | 75 | 49.61% |
| GS221028C00280000 | 2022-09-27 1:48PM EDT | 2022-10-28 | 20.41 | 21.20 | 22.40 | 0.00 | - | 6 | 6 | 48.22% |
| GS221118C00280000 | 2022-09-30 2:48PM EDT | 2022-11-18 | 25.88 | 24.95 | 26.20 | -1.73 | -6.27% | 4 | 20 | 45.81% |
| GS221216C00280000 | 2022-09-30 12:17PM EDT | 2022-12-16 | 30.20 | 27.55 | 28.70 | +1.75 | +6.15% | 4 | 48 | 41.38% |
| GS230120C00280000 | 2022-09-30 3:04PM EDT | 2023-01-20 | 32.95 | 31.35 | 32.40 | -1.30 | -3.80% | 15 | 402 | 40.28% |
| GS230317C00280000 | 2022-09-30 3:37PM EDT | 2023-03-17 | 37.00 | 35.80 | 37.20 | -3.15 | -7.85% | 5 | 70 | 39.21% |
| GS230616C00280000 | 2022-09-30 3:04PM EDT | 2023-06-16 | 43.30 | 41.65 | 42.95 | -0.25 | -0.57% | 10 | 119 | 37.67% |
| GS240119C00280000 | 2022-09-30 3:24PM EDT | 2024-01-19 | 53.70 | 51.65 | 53.90 | -2.97 | -5.24% | 2 | 413 | 36.36% |
| GS240621C00280000 | 2022-08-29 1:44PM EDT | 2024-06-21 | 86.15 | 62.50 | 65.95 | 0.00 | - | 2 | 1 | 39.89% |
| GS250117C00280000 | 2022-09-27 12:10PM EDT | 2025-01-17 | 63.50 | 62.00 | 66.55 | 0.00 | - | 4 | 2 | 34.90% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00280000 | 2022-09-30 3:58PM EDT | 2022-10-07 | 2.07 | 1.86 | 2.10 | -0.18 | -8.00% | 284 | 209 | 45.72% |
| GS221014P00280000 | 2022-09-30 3:55PM EDT | 2022-10-14 | 4.30 | 4.20 | 4.65 | 0.00 | - | 28 | 133 | 45.58% |
| GS221021P00280000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 6.68 | 6.45 | 6.85 | +0.58 | +9.51% | 24 | 1,440 | 45.96% |
| GS221028P00280000 | 2022-09-30 11:07AM EDT | 2022-10-28 | 8.05 | 7.65 | 8.35 | -0.05 | -0.62% | 4 | 32 | 44.79% |
| GS221104P00280000 | 2022-09-30 10:27AM EDT | 2022-11-04 | 8.21 | 8.85 | 9.60 | -0.05 | -0.61% | 3 | 3 | 43.74% |
| GS221118P00280000 | 2022-09-30 3:17PM EDT | 2022-11-18 | 10.80 | 10.75 | 11.40 | -0.50 | -4.42% | 211 | 537 | 41.40% |
| GS221216P00280000 | 2022-09-30 1:19PM EDT | 2022-12-16 | 13.69 | 14.60 | 15.00 | -1.11 | -7.50% | 1 | 760 | 40.10% |
| GS230120P00280000 | 2022-09-30 2:24PM EDT | 2023-01-20 | 17.35 | 17.70 | 18.25 | -0.50 | -2.80% | 184 | 2,006 | 38.50% |
| GS230317P00280000 | 2022-09-30 12:42PM EDT | 2023-03-17 | 21.00 | 21.85 | 22.40 | -0.90 | -4.11% | 6 | 282 | 36.91% |
| GS230421P00280000 | 2022-09-30 1:06PM EDT | 2023-04-21 | 22.80 | 23.70 | 24.50 | +0.35 | +1.56% | 1 | 63 | 36.09% |
| GS230616P00280000 | 2022-09-28 10:34AM EDT | 2023-06-16 | 25.75 | 26.70 | 27.90 | 0.00 | - | 7 | 617 | 35.56% |
| GS240119P00280000 | 2022-09-30 1:43PM EDT | 2024-01-19 | 35.25 | 35.15 | 36.80 | -0.20 | -0.56% | 4 | 1,085 | 33.20% |
| GS240621P00280000 | 2022-09-02 9:31AM EDT | 2024-06-21 | 28.30 | 38.65 | 41.80 | 0.00 | - | 4 | 13 | 32.28% |
| GS250117P00280000 | 2022-09-29 1:30PM EDT | 2025-01-17 | 43.40 | 42.05 | 45.50 | 0.00 | - | 50 | 141 | 30.16% |
© 2022 Yahoo. Tous droits réservés.
