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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00280000 | 2022-06-24 3:07PM EDT | 2022-07-01 | 22.76 | 22.75 | 24.30 | +15.16 | +199.47% | 29 | 44 | 50.98% |
| GS220708C00280000 | 2022-06-24 1:30PM EDT | 2022-07-08 | 23.00 | 23.75 | 25.25 | +13.15 | +133.50% | 2 | 26 | 47.61% |
| GS220715C00280000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 25.65 | 25.45 | 26.70 | +12.20 | +90.71% | 41 | 608 | 45.52% |
| GS220722C00280000 | 2022-06-24 11:25AM EDT | 2022-07-22 | 25.18 | 26.75 | 28.20 | +9.47 | +60.28% | 1 | 17 | 45.10% |
| GS220729C00280000 | 2022-06-17 2:07PM EDT | 2022-07-29 | 17.25 | 27.70 | 29.30 | 0.00 | - | 10 | 0 | 43.85% |
| GS220819C00280000 | 2022-06-24 1:34PM EDT | 2022-08-19 | 30.10 | 30.75 | 31.90 | +11.92 | +65.57% | 3 | 29 | 41.03% |
| GS220916C00280000 | 2022-06-24 2:40PM EDT | 2022-09-16 | 32.69 | 32.90 | 34.10 | +12.19 | +59.46% | 14 | 197 | 37.76% |
| GS221021C00280000 | 2022-06-23 3:32PM EDT | 2022-10-21 | 25.57 | 35.85 | 37.15 | 0.00 | - | 2 | 26 | 36.67% |
| GS221118C00280000 | 2022-06-24 2:07PM EDT | 2022-11-18 | 37.95 | 38.30 | 39.65 | +10.56 | +38.55% | 1 | 13 | 36.60% |
| GS221216C00280000 | 2022-06-17 12:05PM EDT | 2022-12-16 | 27.80 | 39.50 | 41.15 | 0.00 | - | 6 | 14 | 35.50% |
| GS230120C00280000 | 2022-06-24 2:51PM EDT | 2023-01-20 | 42.18 | 41.75 | 43.85 | +12.58 | +42.50% | 7 | 429 | 35.63% |
| GS230317C00280000 | 2022-06-23 3:02PM EDT | 2023-03-17 | 33.69 | 45.05 | 47.15 | 0.00 | - | 4 | 17 | 35.13% |
| GS230616C00280000 | 2022-06-17 2:12PM EDT | 2023-06-16 | 40.95 | 49.40 | 52.40 | 0.00 | - | 5 | 111 | 35.07% |
| GS240119C00280000 | 2022-06-23 2:23PM EDT | 2024-01-19 | 45.91 | 56.85 | 60.25 | 0.00 | - | 2 | 421 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00280000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 0.65 | 0.57 | 0.72 | -3.40 | -83.95% | 249 | 341 | 50.00% |
| GS220708P00280000 | 2022-06-24 3:46PM EDT | 2022-07-08 | 1.65 | 1.43 | 1.70 | -4.35 | -72.50% | 11 | 108 | 41.53% |
| GS220715P00280000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 2.90 | 2.72 | 2.89 | -4.60 | -61.33% | 220 | 3,122 | 40.00% |
| GS220722P00280000 | 2022-06-24 3:48PM EDT | 2022-07-22 | 4.50 | 4.20 | 4.60 | -6.70 | -59.82% | 62 | 155 | 41.66% |
| GS220729P00280000 | 2022-06-24 2:33PM EDT | 2022-07-29 | 5.60 | 5.15 | 5.65 | -7.44 | -57.06% | 6 | 154 | 40.74% |
| GS220819P00280000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 7.80 | 7.45 | 7.80 | -7.45 | -48.85% | 20 | 276 | 37.58% |
| GS220916P00280000 | 2022-06-24 3:26PM EDT | 2022-09-16 | 10.99 | 10.40 | 10.90 | -5.51 | -33.39% | 54 | 975 | 36.87% |
| GS221021P00280000 | 2022-06-24 1:24PM EDT | 2022-10-21 | 14.25 | 13.20 | 13.75 | -6.52 | -31.39% | 2 | 571 | 35.62% |
| GS221118P00280000 | 2022-06-24 11:28AM EDT | 2022-11-18 | 16.30 | 15.05 | 15.75 | -7.00 | -30.04% | 3 | 96 | 34.94% |
| GS221216P00280000 | 2022-06-21 2:30PM EDT | 2022-12-16 | 24.42 | 17.20 | 18.00 | 0.00 | - | 1 | 38 | 34.99% |
| GS230120P00280000 | 2022-06-24 3:23PM EDT | 2023-01-20 | 19.70 | 18.75 | 19.80 | -7.30 | -27.04% | 12 | 2,576 | 34.08% |
| GS230317P00280000 | 2022-06-21 1:34PM EDT | 2023-03-17 | 29.25 | 22.20 | 22.95 | 0.00 | - | 6 | 183 | 33.61% |
| GS230616P00280000 | 2022-06-24 9:52AM EDT | 2023-06-16 | 29.00 | 25.95 | 27.20 | -4.70 | -13.95% | 1 | 444 | 32.87% |
| GS240119P00280000 | 2022-06-24 1:56PM EDT | 2024-01-19 | 33.55 | 31.60 | 33.80 | -5.90 | -14.96% | 33 | 813 | 30.62% |
