La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 466,71 -186,31 (-1,00 %)
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:300.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708C00300000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 4.17 | 4.15 | 4.60 | +0.27 | +6.92% | 192 | 170 | 32.47% |
| GS220715C00300000 | 2022-07-01 3:32PM EDT | 2022-07-15 | 7.32 | 7.15 | 7.70 | +0.67 | +10.08% | 118 | 1,496 | 35.82% |
| GS220722C00300000 | 2022-07-01 3:28PM EDT | 2022-07-22 | 9.86 | 9.80 | 10.35 | -0.07 | -0.70% | 28 | 596 | 38.36% |
| GS220729C00300000 | 2022-07-01 3:27PM EDT | 2022-07-29 | 11.33 | 11.25 | 11.95 | -0.85 | -6.98% | 3 | 67 | 37.95% |
| GS220805C00300000 | 2022-07-01 3:18PM EDT | 2022-08-05 | 12.49 | 12.30 | 13.25 | +0.49 | +4.08% | 7 | 108 | 37.38% |
| GS220819C00300000 | 2022-07-01 3:54PM EDT | 2022-08-19 | 14.90 | 15.00 | 15.60 | -0.15 | -1.00% | 72 | 127 | 36.90% |
| GS220916C00300000 | 2022-07-01 3:46PM EDT | 2022-09-16 | 17.70 | 17.70 | 18.45 | +0.60 | +3.51% | 28 | 461 | 34.56% |
| GS221021C00300000 | 2022-07-01 2:07PM EDT | 2022-10-21 | 20.50 | 21.45 | 22.15 | +1.57 | +8.29% | 4 | 93 | 34.23% |
| GS221118C00300000 | 2022-07-01 9:45AM EDT | 2022-11-18 | 23.80 | 24.00 | 24.75 | -0.50 | -2.06% | 1 | 37 | 34.13% |
| GS221216C00300000 | 2022-07-01 12:45PM EDT | 2022-12-16 | 24.10 | 25.75 | 26.40 | -1.20 | -4.74% | 9 | 110 | 33.19% |
| GS230120C00300000 | 2022-07-01 3:52PM EDT | 2023-01-20 | 27.95 | 27.70 | 28.65 | +0.35 | +1.27% | 38 | 1,273 | 32.72% |
| GS230317C00300000 | 2022-07-01 3:52PM EDT | 2023-03-17 | 31.00 | 30.15 | 31.90 | +1.50 | +5.08% | 12 | 542 | 32.21% |
| GS230616C00300000 | 2022-07-01 10:07AM EDT | 2023-06-16 | 35.15 | 34.50 | 36.75 | -0.03 | -0.09% | 74 | 789 | 31.89% |
| GS240119C00300000 | 2022-06-30 9:48AM EDT | 2024-01-19 | 42.00 | 42.00 | 45.75 | 0.00 | - | 5 | 817 | 31.18% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708P00300000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 5.35 | 4.80 | 5.35 | -1.70 | -24.11% | 199 | 160 | 32.34% |
| GS220715P00300000 | 2022-07-01 3:23PM EDT | 2022-07-15 | 7.85 | 7.70 | 8.35 | -1.69 | -17.71% | 333 | 2,118 | 35.29% |
| GS220722P00300000 | 2022-07-01 3:49PM EDT | 2022-07-22 | 10.71 | 10.30 | 10.95 | -0.74 | -6.46% | 23 | 276 | 37.76% |
| GS220729P00300000 | 2022-06-30 3:47PM EDT | 2022-07-29 | 13.05 | 11.70 | 12.40 | 0.00 | - | 36 | 51 | 36.96% |
| GS220819P00300000 | 2022-07-01 3:09PM EDT | 2022-08-19 | 15.65 | 14.95 | 15.60 | +0.37 | +2.42% | 29 | 177 | 35.12% |
| GS220916P00300000 | 2022-07-01 3:57PM EDT | 2022-09-16 | 19.85 | 19.35 | 19.75 | -1.11 | -5.30% | 6 | 746 | 35.54% |
| GS221021P00300000 | 2022-07-01 10:45AM EDT | 2022-10-21 | 25.85 | 22.55 | 23.30 | +3.25 | +14.38% | 2 | 611 | 34.82% |
| GS221118P00300000 | 2022-07-01 12:09PM EDT | 2022-11-18 | 27.35 | 24.60 | 25.30 | +2.10 | +8.32% | 2 | 101 | 33.84% |
| GS221216P00300000 | 2022-06-29 3:15PM EDT | 2022-12-16 | 25.35 | 27.05 | 27.90 | 0.00 | - | 10 | 31 | 34.11% |
| GS230120P00300000 | 2022-07-01 1:38PM EDT | 2023-01-20 | 30.20 | 28.75 | 29.80 | +1.85 | +6.53% | 61 | 2,715 | 33.17% |
| GS230317P00300000 | 2022-06-30 11:13AM EDT | 2023-03-17 | 34.20 | 31.85 | 33.05 | 0.00 | - | 57 | 216 | 32.62% |
| GS230616P00300000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 38.10 | 36.00 | 37.75 | -0.09 | -0.24% | 76 | 983 | 32.11% |
| GS240119P00300000 | 2022-06-30 3:58PM EDT | 2024-01-19 | 45.60 | 42.75 | 45.10 | 0.00 | - | 6 | 1,587 | 30.24% |
