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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00315000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 1.15 | 1.15 | 1.40 | +1.00 | +666.67% | 645 | 88 | 38.00% |
| GS220708C00315000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 2.35 | 2.22 | 2.61 | +1.77 | +305.17% | 143 | 120 | 31.87% |
| GS220715C00315000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 4.00 | 4.05 | 4.45 | +2.71 | +210.08% | 252 | 1,211 | 33.17% |
| GS220722C00315000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 6.05 | 6.10 | 6.70 | +3.75 | +163.04% | 100 | 1,641 | 35.99% |
| GS220729C00315000 | 2022-06-24 3:31PM EDT | 2022-07-29 | 7.28 | 7.05 | 7.70 | +4.38 | +151.03% | 22 | 32 | 34.86% |
| GS220805C00315000 | 2022-06-24 2:13PM EDT | 2022-08-05 | 8.00 | 8.15 | 10.00 | +8.00 | - | 2 | 0 | 37.67% |
| GS220819C00315000 | 2022-06-24 3:26PM EDT | 2022-08-19 | 10.08 | 10.15 | 10.70 | +4.84 | +92.37% | 19 | 22 | 33.97% |
| GS220916C00315000 | 2022-06-24 11:40AM EDT | 2022-09-16 | 12.75 | 12.65 | 13.60 | +12.75 | - | 4 | 3 | 32.74% |
| GS221021C00315000 | 2022-06-24 12:09PM EDT | 2022-10-21 | 16.60 | 16.10 | 17.05 | +7.90 | +90.80% | 10 | 42 | 32.51% |
| GS221118C00315000 | 2022-06-24 1:26PM EDT | 2022-11-18 | 18.50 | 18.95 | 19.65 | +6.53 | +54.55% | 1 | 57 | 32.64% |
| GS221216C00315000 | 2022-06-16 12:17PM EDT | 2022-12-16 | 14.25 | 20.30 | 21.50 | 0.00 | - | 1 | 30 | 32.11% |
| GS230120C00315000 | 2022-06-10 10:12AM EDT | 2023-01-20 | 20.82 | 22.85 | 23.90 | 0.00 | - | 1 | 163 | 31.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00315000 | 2022-06-24 2:29PM EDT | 2022-07-01 | 14.80 | 12.80 | 13.95 | -14.65 | -49.75% | 4 | 31 | 41.02% |
| GS220708P00315000 | 2022-06-24 12:21PM EDT | 2022-07-08 | 15.55 | 13.90 | 15.25 | -13.02 | -45.57% | 3 | 32 | 34.06% |
| GS220715P00315000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 16.41 | 15.60 | 16.75 | -17.74 | -51.95% | 8 | 542 | 33.38% |
| GS220722P00315000 | 2022-06-24 11:40AM EDT | 2022-07-22 | 18.63 | 17.65 | 18.60 | -13.13 | -41.34% | 1 | 1,638 | 34.83% |
| GS220819P00315000 | 2022-06-24 11:42AM EDT | 2022-08-19 | 22.06 | 21.25 | 22.20 | -12.44 | -36.06% | 1 | 11 | 32.32% |
| GS221021P00315000 | 2022-06-24 10:07AM EDT | 2022-10-21 | 30.90 | 27.60 | 29.10 | -4.05 | -11.59% | 3 | 83 | 32.23% |
| GS221118P00315000 | 2022-06-22 10:43AM EDT | 2022-11-18 | 40.97 | 29.80 | 30.95 | 0.00 | - | 1 | 55 | 31.40% |
| GS221216P00315000 | 2022-06-16 11:53AM EDT | 2022-12-16 | 47.40 | 32.15 | 33.40 | 0.00 | - | 1 | 161 | 31.71% |
| GS230120P00315000 | 2022-06-24 10:36AM EDT | 2023-01-20 | 37.30 | 34.25 | 35.55 | -7.70 | -17.11% | 6 | 248 | 31.28% |
