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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00310000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 2.50 | 2.40 | 2.73 | +2.15 | +614.29% | 1,475 | 157 | 39.34% |
| GS220708C00310000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 3.95 | 3.85 | 4.45 | +3.01 | +320.21% | 229 | 68 | 33.96% |
| GS220715C00310000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 6.10 | 5.95 | 6.35 | +4.14 | +211.22% | 164 | 845 | 34.22% |
| GS220722C00310000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 8.25 | 8.10 | 8.65 | +5.69 | +222.27% | 65 | 101 | 36.57% |
| GS220729C00310000 | 2022-06-24 2:03PM EDT | 2022-07-29 | 8.80 | 9.05 | 10.60 | +5.25 | +147.89% | 13 | 34 | 37.91% |
| GS220805C00310000 | 2022-06-24 3:26PM EDT | 2022-08-05 | 10.35 | 10.25 | 13.10 | +10.35 | - | 5 | 0 | 40.74% |
| GS220819C00310000 | 2022-06-24 3:52PM EDT | 2022-08-19 | 12.35 | 12.30 | 12.90 | +5.85 | +90.00% | 48 | 51 | 34.63% |
| GS220916C00310000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 15.10 | 14.95 | 15.60 | +6.35 | +72.57% | 19 | 678 | 32.83% |
| GS221021C00310000 | 2022-06-24 12:01PM EDT | 2022-10-21 | 19.09 | 18.60 | 19.35 | +7.24 | +61.10% | 8 | 242 | 32.98% |
| GS221118C00310000 | 2022-06-24 2:14PM EDT | 2022-11-18 | 20.80 | 21.25 | 22.05 | +6.30 | +43.45% | 8 | 110 | 33.17% |
| GS221216C00310000 | 2022-06-22 2:03PM EDT | 2022-12-16 | 15.60 | 23.00 | 23.70 | 0.00 | - | 2 | 33 | 32.35% |
| GS230120C00310000 | 2022-06-24 10:07AM EDT | 2023-01-20 | 23.50 | 24.65 | 26.30 | +5.00 | +27.03% | 3 | 838 | 32.36% |
| GS230317C00310000 | 2022-06-24 11:28AM EDT | 2023-03-17 | 28.50 | 28.85 | 30.05 | +5.05 | +21.54% | 2 | 24 | 32.37% |
| GS230616C00310000 | 2022-06-15 10:21AM EDT | 2023-06-16 | 30.50 | 33.30 | 35.30 | 0.00 | - | 2 | 399 | 32.33% |
| GS240119C00310000 | 2022-06-24 2:14PM EDT | 2024-01-19 | 42.70 | 42.40 | 44.00 | +8.90 | +26.33% | 3 | 196 | 31.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00310000 | 2022-06-24 3:34PM EDT | 2022-07-01 | 10.25 | 9.10 | 10.00 | -17.53 | -63.10% | 50 | 167 | 39.50% |
| GS220708P00310000 | 2022-06-17 12:08PM EDT | 2022-07-08 | 31.15 | 10.25 | 12.95 | 0.00 | - | 10 | 40 | 39.98% |
| GS220715P00310000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 13.00 | 12.60 | 13.25 | -12.32 | -48.66% | 12 | 574 | 32.90% |
| GS220722P00310000 | 2022-06-24 3:20PM EDT | 2022-07-22 | 15.65 | 14.75 | 16.25 | -14.87 | -48.72% | 30 | 19 | 37.68% |
| GS220729P00310000 | 2022-06-24 10:56AM EDT | 2022-07-29 | 18.00 | 15.85 | 16.80 | -11.99 | -39.98% | 2 | 6 | 34.99% |
| GS220805P00310000 | 2022-06-24 12:50PM EDT | 2022-08-05 | 18.10 | 15.25 | 19.05 | +18.10 | - | 1 | 0 | 37.47% |
| GS220819P00310000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 19.10 | 18.50 | 19.40 | +19.10 | - | 3 | 6 | 33.01% |
| GS220916P00310000 | 2022-06-24 12:16PM EDT | 2022-09-16 | 23.55 | 22.10 | 22.90 | -10.15 | -30.12% | 10 | 552 | 32.94% |
| GS221021P00310000 | 2022-06-10 9:41AM EDT | 2022-10-21 | 30.70 | 25.20 | 26.30 | 0.00 | - | 2 | 467 | 32.55% |
| GS221118P00310000 | 2022-06-22 9:31AM EDT | 2022-11-18 | 39.85 | 27.20 | 28.10 | 0.00 | - | 1 | 37 | 31.61% |
| GS221216P00310000 | 2022-06-23 3:34PM EDT | 2022-12-16 | 39.80 | 29.60 | 30.75 | 0.00 | - | 1 | 150 | 32.13% |
| GS230120P00310000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 32.00 | 31.50 | 32.65 | -12.35 | -27.85% | 18 | 2,326 | 31.39% |
| GS230317P00310000 | 2022-06-15 2:40PM EDT | 2023-03-17 | 44.45 | 34.85 | 36.50 | 0.00 | - | 2 | 569 | 31.61% |
| GS230616P00310000 | 2022-06-24 3:54PM EDT | 2023-06-16 | 39.66 | 39.25 | 40.70 | -10.61 | -21.11% | 3 | 382 | 30.80% |
| GS240119P00310000 | 2022-06-22 12:42PM EDT | 2024-01-19 | 56.33 | 45.10 | 47.65 | 0.00 | - | 2 | 161 | 28.89% |
