La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 512,48 -348,36 (-1,75 %)
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:310.00
Options d’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00310000 | 2022-09-30 3:32PM EDT | 2022-10-07 | 1.02 | 0.82 | 1.00 | -0.82 | -44.57% | 230 | 390 | 39.19% |
| GS221014C00310000 | 2022-09-30 3:21PM EDT | 2022-10-14 | 2.90 | 2.46 | 2.93 | -1.10 | -27.50% | 150 | 248 | 39.53% |
| GS221021C00310000 | 2022-09-30 3:50PM EDT | 2022-10-21 | 5.15 | 4.70 | 5.10 | -1.00 | -16.26% | 105 | 614 | 41.47% |
| GS221028C00310000 | 2022-09-30 2:06PM EDT | 2022-10-28 | 6.45 | 5.80 | 6.40 | -3.39 | -34.45% | 2 | 51 | 40.31% |
| GS221104C00310000 | 2022-09-29 12:46PM EDT | 2022-11-04 | 9.23 | 7.05 | 7.90 | 0.00 | - | 6 | 11 | 40.52% |
| GS221118C00310000 | 2022-09-30 3:48PM EDT | 2022-11-18 | 9.88 | 9.20 | 9.80 | -1.52 | -13.33% | 17 | 231 | 38.88% |
| GS221216C00310000 | 2022-09-29 3:58PM EDT | 2022-12-16 | 14.26 | 11.75 | 12.55 | +0.16 | +1.13% | 5 | 258 | 36.28% |
| GS230120C00310000 | 2022-09-29 2:18PM EDT | 2023-01-20 | 17.20 | 15.70 | 16.65 | 0.00 | - | 10 | 1,989 | 36.53% |
| GS230317C00310000 | 2022-09-29 10:01AM EDT | 2023-03-17 | 21.57 | 20.20 | 20.95 | 0.00 | - | 1 | 163 | 35.27% |
| GS230421C00310000 | 2022-09-27 12:03PM EDT | 2023-04-21 | 22.60 | 22.75 | 23.70 | 0.00 | - | 2 | 15 | 35.25% |
| GS230616C00310000 | 2022-09-30 9:52AM EDT | 2023-06-16 | 27.93 | 26.20 | 27.30 | -3.42 | -10.91% | 1 | 377 | 34.86% |
| GS240119C00310000 | 2022-09-30 10:29AM EDT | 2024-01-19 | 41.42 | 37.45 | 39.50 | -2.09 | -4.80% | 2 | 186 | 34.84% |
| GS240621C00310000 | 2022-09-15 9:30AM EDT | 2024-06-21 | 64.35 | 42.60 | 46.45 | 0.00 | - | 2 | 3 | 34.81% |
| GS250117C00310000 | 2022-09-30 2:51PM EDT | 2025-01-17 | 50.80 | 48.25 | 52.70 | +1.20 | +2.42% | 116 | 36 | 33.70% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00310000 | 2022-09-30 3:19PM EDT | 2022-10-07 | 16.47 | 16.95 | 18.25 | +0.62 | +3.91% | 20 | 84 | 42.65% |
| GS221014P00310000 | 2022-09-30 10:05AM EDT | 2022-10-14 | 16.56 | 18.65 | 19.80 | +3.20 | +23.95% | 10 | 181 | 39.07% |
| GS221021P00310000 | 2022-09-30 3:15PM EDT | 2022-10-21 | 20.45 | 20.80 | 21.65 | -0.10 | -0.49% | 15 | 2,425 | 39.78% |
| GS221028P00310000 | 2022-09-28 3:09PM EDT | 2022-10-28 | 17.41 | 21.70 | 22.85 | 0.00 | - | 3 | 130 | 38.56% |
| GS221118P00310000 | 2022-09-30 3:15PM EDT | 2022-11-18 | 24.48 | 24.85 | 25.50 | +0.87 | +3.68% | 3 | 225 | 35.76% |
| GS221216P00310000 | 2022-09-29 10:04AM EDT | 2022-12-16 | 29.60 | 28.65 | 29.80 | 0.00 | - | 1 | 245 | 36.87% |
| GS230120P00310000 | 2022-09-30 3:51PM EDT | 2023-01-20 | 31.90 | 31.40 | 32.70 | +3.80 | +13.52% | 9 | 2,637 | 35.12% |
| GS230317P00310000 | 2022-09-29 1:17PM EDT | 2023-03-17 | 35.32 | 36.00 | 36.90 | 0.00 | - | 1 | 620 | 34.02% |
| GS230421P00310000 | 2022-09-28 1:00PM EDT | 2023-04-21 | 34.90 | 37.65 | 38.70 | 0.00 | - | 30 | 138 | 33.02% |
| GS230616P00310000 | 2022-09-29 3:43PM EDT | 2023-06-16 | 39.95 | 40.65 | 41.55 | 0.00 | - | 2 | 357 | 32.13% |
| GS240119P00310000 | 2022-09-30 1:52PM EDT | 2024-01-19 | 49.45 | 49.55 | 51.60 | -1.25 | -2.47% | 20 | 363 | 31.23% |
| GS240621P00310000 | 2022-09-07 9:52AM EDT | 2024-06-21 | 42.00 | 52.80 | 56.40 | 0.00 | - | 1 | 6 | 30.27% |
| GS250117P00310000 | 2022-09-13 2:26PM EDT | 2025-01-17 | 44.89 | 56.05 | 60.00 | 0.00 | - | 1 | 1 | 28.25% |
© 2022 Yahoo. Tous droits réservés.
