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 EST
Échanges après Bourse :
Prix d’exercice:300.00
Options d’achatpour9 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209C00300000 | 2022-11-25 11:23AM EST | 2022-12-09 | 88.52 | 56.40 | 58.60 | 0.00 | - | 4 | 0 | 192.19% |
| GS221216C00300000 | 2022-11-30 2:03PM EST | 2022-12-16 | 83.15 | 56.90 | 59.00 | 0.00 | - | 2 | 10 | 76.12% |
| GS221230C00300000 | 2022-11-23 9:58AM EST | 2022-12-30 | 86.50 | 57.20 | 59.75 | 0.00 | - | 1 | 0 | 52.72% |
| GS230120C00300000 | 2022-12-08 9:57AM EST | 2023-01-20 | 65.41 | 60.45 | 61.85 | +3.31 | +5.33% | 4 | 1,181 | 47.51% |
| GS230217C00300000 | 2022-12-02 10:45AM EST | 2023-02-17 | 86.44 | 63.05 | 64.65 | 0.00 | - | 1 | 3 | 44.87% |
| GS230317C00300000 | 2022-12-07 2:00PM EST | 2023-03-17 | 66.50 | 64.55 | 66.45 | 0.00 | - | 4 | 580 | 41.82% |
| GS230421C00300000 | 2022-11-16 2:29PM EST | 2023-04-21 | 90.55 | 67.25 | 69.15 | 0.00 | - | 1 | 11 | 40.54% |
| GS230616C00300000 | 2022-11-29 11:32AM EST | 2023-06-16 | 91.59 | 71.50 | 73.20 | 0.00 | - | 20 | 1,892 | 39.46% |
| GS240119C00300000 | 2022-11-18 10:55AM EST | 2024-01-19 | 103.64 | 84.00 | 86.75 | 0.00 | - | 2 | 1,013 | 38.36% |
| GS240621C00300000 | 2022-12-01 2:29PM EST | 2024-06-21 | 112.65 | 90.20 | 93.50 | 0.00 | - | 4 | 13 | 37.30% |
| GS250117C00300000 | 2022-12-08 3:47PM EST | 2025-01-17 | 98.37 | 96.45 | 101.95 | -24.38 | -19.86% | 150 | 47 | 36.70% |
Options de ventepour9 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209P00300000 | 2022-12-05 3:53PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 178 | 109.38% |
| GS221216P00300000 | 2022-12-08 3:47PM EST | 2022-12-16 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 15 | 998 | 51.37% |
| GS221223P00300000 | 2022-12-06 12:05PM EST | 2022-12-23 | 0.25 | 0.18 | 0.23 | 0.00 | - | 5 | 162 | 43.16% |
| GS221230P00300000 | 2022-12-08 2:06PM EST | 2022-12-30 | 0.38 | 0.30 | 0.43 | -0.07 | -15.56% | 13 | 47 | 39.58% |
| GS230120P00300000 | 2022-12-08 3:19PM EST | 2023-01-20 | 1.69 | 1.56 | 1.67 | -0.01 | -0.59% | 119 | 6,360 | 37.72% |
| GS230217P00300000 | 2022-12-08 2:46PM EST | 2023-02-17 | 3.55 | 3.30 | 3.50 | +0.05 | +1.43% | 72 | 141 | 36.13% |
| GS230317P00300000 | 2022-12-08 3:46PM EST | 2023-03-17 | 5.40 | 5.15 | 5.35 | +0.08 | +1.50% | 32 | 1,033 | 35.25% |
| GS230421P00300000 | 2022-12-07 11:58AM EST | 2023-04-21 | 7.30 | 7.35 | 7.60 | 0.00 | - | 10 | 625 | 34.59% |
| GS230616P00300000 | 2022-12-08 2:20PM EST | 2023-06-16 | 10.97 | 10.60 | 10.90 | +0.67 | +6.50% | 38 | 1,780 | 33.83% |
| GS230721P00300000 | 2022-12-08 11:55AM EST | 2023-07-21 | 12.25 | 11.85 | 12.75 | +0.55 | +4.70% | 4 | 49 | 33.41% |
| GS230915P00300000 | 2022-12-08 2:56PM EST | 2023-09-15 | 15.20 | 14.55 | 15.45 | +0.90 | +6.29% | 85 | 64 | 32.82% |
| GS240119P00300000 | 2022-12-08 2:13PM EST | 2024-01-19 | 20.68 | 19.55 | 21.05 | +0.50 | +2.48% | 10 | 2,326 | 32.09% |
| GS240621P00300000 | 2022-12-08 1:58PM EST | 2024-06-21 | 25.90 | 24.55 | 26.55 | +4.70 | +22.17% | 26 | 429 | 31.23% |
| GS250117P00300000 | 2022-12-08 2:27PM EST | 2025-01-17 | 31.35 | 29.65 | 32.50 | +5.45 | +21.04% | 32 | 675 | 30.15% |
© 2022 Yahoo. Tous droits réservés.
