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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00285000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 18.48 | 18.55 | 19.95 | +11.20 | +153.85% | 406 | 570 | 54.52% |
| GS220708C00285000 | 2022-06-24 11:08AM EDT | 2022-07-08 | 18.25 | 19.65 | 20.80 | +11.10 | +155.24% | 2 | 72 | 42.37% |
| GS220715C00285000 | 2022-06-24 3:46PM EDT | 2022-07-15 | 21.42 | 21.30 | 22.35 | +10.64 | +98.70% | 88 | 229 | 41.32% |
| GS220722C00285000 | 2022-06-24 3:37PM EDT | 2022-07-22 | 23.04 | 22.90 | 24.15 | +10.29 | +80.71% | 18 | 72 | 42.22% |
| GS220729C00285000 | 2022-06-24 10:30AM EDT | 2022-07-29 | 21.28 | 24.05 | 25.40 | +9.78 | +85.04% | 6 | 62 | 41.59% |
| GS220805C00285000 | 2022-06-24 12:38PM EDT | 2022-08-05 | 25.17 | 25.15 | 26.30 | +25.17 | - | 2 | 3 | 40.43% |
| GS220819C00285000 | 2022-06-24 3:46PM EDT | 2022-08-19 | 27.37 | 27.10 | 28.20 | +12.82 | +88.11% | 7 | 45 | 39.48% |
| GS220916C00285000 | 2022-06-24 3:47PM EDT | 2022-09-16 | 29.57 | 29.35 | 30.70 | +29.57 | - | 7 | 23 | 36.94% |
| GS221021C00285000 | 2022-06-24 3:53PM EDT | 2022-10-21 | 33.00 | 32.60 | 33.70 | +11.82 | +55.81% | 1 | 27 | 35.73% |
| GS221118C00285000 | 2022-06-24 10:35AM EDT | 2022-11-18 | 32.40 | 35.30 | 36.30 | +10.58 | +48.49% | 1 | 21 | 35.79% |
| GS221216C00285000 | 2022-06-22 1:13PM EDT | 2022-12-16 | 26.20 | 36.40 | 38.00 | 0.00 | - | 4 | 28 | 34.98% |
| GS230120C00285000 | 2022-06-23 11:19AM EDT | 2023-01-20 | 27.99 | 38.80 | 40.15 | 0.00 | - | 1 | 20 | 34.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00285000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 1.07 | 0.93 | 1.10 | -4.93 | -82.17% | 704 | 112 | 42.75% |
| GS220708P00285000 | 2022-06-24 3:53PM EDT | 2022-07-08 | 2.25 | 1.95 | 2.37 | -5.62 | -71.41% | 11 | 65 | 38.15% |
| GS220715P00285000 | 2022-06-24 3:26PM EDT | 2022-07-15 | 3.91 | 3.50 | 3.80 | -7.33 | -65.21% | 93 | 805 | 37.71% |
| GS220722P00285000 | 2022-06-24 1:21PM EDT | 2022-07-22 | 5.88 | 5.00 | 5.70 | -6.07 | -50.79% | 13 | 91 | 39.68% |
| GS220729P00285000 | 2022-06-23 3:57PM EDT | 2022-07-29 | 12.55 | 6.15 | 6.80 | 0.00 | - | 43 | 56 | 38.91% |
| GS220805P00285000 | 2022-06-24 11:18AM EDT | 2022-08-05 | 8.40 | 5.35 | 7.70 | +8.40 | - | 1 | 11 | 38.03% |
| GS220819P00285000 | 2022-06-24 3:46PM EDT | 2022-08-19 | 9.15 | 8.70 | 9.15 | -7.15 | -43.87% | 49 | 147 | 36.37% |
| GS220916P00285000 | 2022-06-23 3:30PM EDT | 2022-09-16 | 19.50 | 11.85 | 12.35 | +19.50 | - | - | 3 | 35.80% |
| GS221021P00285000 | 2022-06-24 10:09AM EDT | 2022-10-21 | 16.60 | 14.75 | 15.45 | -7.40 | -30.83% | 10 | 176 | 34.96% |
| GS221118P00285000 | 2022-06-22 3:26PM EDT | 2022-11-18 | 24.20 | 16.60 | 17.60 | 0.00 | - | 2 | 47 | 34.47% |
| GS221216P00285000 | 2022-06-23 10:34AM EDT | 2022-12-16 | 27.40 | 18.90 | 19.80 | 0.00 | - | 1 | 33 | 34.42% |
| GS230120P00285000 | 2022-06-22 3:26PM EDT | 2023-01-20 | 28.40 | 20.65 | 21.45 | 0.00 | - | 3 | 66 | 33.34% |
