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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00295000 | 2022-06-24 3:54PM EDT | 2022-07-01 | 10.15 | 10.30 | 11.15 | +7.18 | +241.75% | 856 | 206 | 47.01% |
| GS220708C00295000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 11.93 | 11.10 | 12.85 | +7.78 | +187.47% | 71 | 77 | 38.92% |
| GS220715C00295000 | 2022-06-24 2:30PM EDT | 2022-07-15 | 13.70 | 14.15 | 14.90 | +7.70 | +128.33% | 100 | 523 | 38.89% |
| GS220722C00295000 | 2022-06-24 12:34PM EDT | 2022-07-22 | 15.82 | 16.10 | 17.65 | +7.82 | +97.75% | 8 | 24 | 42.19% |
| GS220729C00295000 | 2022-06-24 1:38PM EDT | 2022-07-29 | 16.90 | 17.20 | 18.40 | +8.55 | +102.40% | 2 | 30 | 39.60% |
| GS220805C00295000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 19.00 | 18.45 | 19.45 | +19.00 | - | 75 | 0 | 38.69% |
| GS220819C00295000 | 2022-06-24 11:52AM EDT | 2022-08-19 | 20.90 | 20.65 | 21.35 | +8.75 | +72.02% | 1 | 40 | 37.53% |
| GS220916C00295000 | 2022-06-24 10:08AM EDT | 2022-09-16 | 21.00 | 23.05 | 24.20 | +21.00 | - | 5 | 14 | 35.58% |
| GS221021C00295000 | 2022-06-24 1:38PM EDT | 2022-10-21 | 26.15 | 26.55 | 27.50 | +10.65 | +68.71% | 8 | 34 | 34.74% |
| GS221118C00295000 | 2022-06-24 9:31AM EDT | 2022-11-18 | 23.17 | 29.20 | 30.15 | +3.52 | +17.91% | 2 | 28 | 34.78% |
| GS221216C00295000 | 2022-06-22 1:13PM EDT | 2022-12-16 | 21.30 | 30.90 | 31.85 | 0.00 | - | 2 | 44 | 33.94% |
| GS230120C00295000 | 2022-06-24 11:17AM EDT | 2023-01-20 | 31.80 | 32.85 | 34.25 | +9.68 | +43.76% | 7 | 19 | 33.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00295000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 2.75 | 2.35 | 2.91 | -10.22 | -78.80% | 188 | 146 | 43.04% |
| GS220708P00295000 | 2022-06-24 3:52PM EDT | 2022-07-08 | 4.50 | 3.95 | 4.50 | -9.91 | -68.77% | 30 | 66 | 35.94% |
| GS220715P00295000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 6.30 | 6.05 | 6.40 | -10.64 | -62.81% | 450 | 813 | 36.01% |
| GS220722P00295000 | 2022-06-24 3:46PM EDT | 2022-07-22 | 8.55 | 8.00 | 8.75 | -9.30 | -52.10% | 16 | 45 | 38.47% |
| GS220729P00295000 | 2022-06-22 3:41PM EDT | 2022-07-29 | 18.41 | 9.20 | 9.90 | 0.00 | - | 2 | 19 | 37.46% |
| GS220819P00295000 | 2022-06-24 3:46PM EDT | 2022-08-19 | 12.40 | 11.90 | 12.40 | -9.07 | -42.24% | 15 | 19 | 34.87% |
| GS220916P00295000 | 2022-06-24 11:47AM EDT | 2022-09-16 | 16.38 | 15.30 | 16.00 | +16.38 | - | 16 | 6 | 34.78% |
| GS221021P00295000 | 2022-06-22 2:41PM EDT | 2022-10-21 | 27.55 | 18.35 | 19.15 | 0.00 | - | 2 | 123 | 33.86% |
| GS221118P00295000 | 2022-06-24 11:05AM EDT | 2022-11-18 | 22.10 | 20.35 | 21.25 | -8.95 | -28.82% | 6 | 52 | 33.25% |
| GS221216P00295000 | 2022-06-24 1:16PM EDT | 2022-12-16 | 23.95 | 22.70 | 23.60 | -7.20 | -23.11% | 4 | 19 | 33.34% |
| GS230120P00295000 | 2022-06-24 10:39AM EDT | 2023-01-20 | 27.20 | 24.55 | 25.50 | -8.32 | -23.42% | 13 | 23 | 32.55% |
