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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00320000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.61 | 0.59 | 0.65 | +0.51 | +510.00% | 5,581 | 123 | 33.91% |
| GS220708C00320000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 1.34 | 1.25 | 1.51 | +1.12 | +509.09% | 209 | 310 | 29.87% |
| GS220715C00320000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 2.74 | 2.70 | 2.92 | +1.89 | +222.35% | 297 | 1,907 | 31.13% |
| GS220722C00320000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 4.75 | 4.50 | 5.00 | +3.35 | +239.29% | 46 | 71 | 34.50% |
| GS220729C00320000 | 2022-06-24 3:37PM EDT | 2022-07-29 | 5.50 | 5.40 | 6.15 | +3.27 | +146.64% | 19 | 23 | 34.30% |
| GS220805C00320000 | 2022-06-24 12:50PM EDT | 2022-08-05 | 6.50 | 6.25 | 7.00 | +6.50 | - | 103 | 1 | 33.56% |
| GS220819C00320000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 8.38 | 8.20 | 8.75 | +4.12 | +96.71% | 42 | 46 | 33.02% |
| GS220916C00320000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 10.79 | 10.60 | 11.45 | +4.79 | +79.83% | 30 | 350 | 31.82% |
| GS221021C00320000 | 2022-06-24 1:42PM EDT | 2022-10-21 | 13.87 | 14.20 | 14.80 | +5.07 | +57.61% | 4 | 171 | 31.72% |
| GS221118C00320000 | 2022-06-24 1:48PM EDT | 2022-11-18 | 16.44 | 16.75 | 17.40 | +5.99 | +57.32% | 3 | 142 | 31.99% |
| GS221216C00320000 | 2022-06-23 11:31AM EDT | 2022-12-16 | 10.75 | 18.50 | 19.15 | 0.00 | - | 2 | 63 | 31.43% |
| GS230120C00320000 | 2022-06-24 2:28PM EDT | 2023-01-20 | 20.78 | 20.70 | 21.85 | +7.78 | +59.85% | 8 | 1,074 | 31.65% |
| GS230317C00320000 | 2022-06-24 12:24PM EDT | 2023-03-17 | 24.40 | 24.50 | 26.70 | +7.50 | +44.38% | 30 | 176 | 32.84% |
| GS230616C00320000 | 2022-06-24 2:28PM EDT | 2023-06-16 | 29.03 | 29.00 | 30.75 | +6.53 | +29.02% | 2 | 799 | 31.73% |
| GS240119C00320000 | 2022-06-24 11:15AM EDT | 2024-01-19 | 37.25 | 37.75 | 39.75 | +7.44 | +24.96% | 1 | 196 | 30.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00320000 | 2022-06-24 1:36PM EDT | 2022-07-01 | 19.35 | 15.50 | 20.40 | -17.18 | -47.03% | 1 | 9 | 58.74% |
| GS220708P00320000 | 2022-06-23 9:51AM EDT | 2022-07-08 | 36.47 | 16.35 | 19.30 | 0.00 | - | 1 | 17 | 33.42% |
| GS220715P00320000 | 2022-06-24 3:16PM EDT | 2022-07-15 | 20.35 | 19.15 | 20.25 | -16.15 | -44.25% | 14 | 851 | 31.50% |
| GS220722P00320000 | 2022-06-23 12:57PM EDT | 2022-07-22 | 41.24 | 20.85 | 22.50 | 0.00 | - | 4 | 44 | 35.39% |
| GS220729P00320000 | 2022-06-16 3:54PM EDT | 2022-07-29 | 37.77 | 20.60 | 23.30 | 0.00 | - | 2 | 6 | 34.00% |
| GS220819P00320000 | 2022-06-24 11:32AM EDT | 2022-08-19 | 26.00 | 24.20 | 25.35 | -13.50 | -34.18% | 3 | 14 | 31.54% |
| GS220916P00320000 | 2022-06-24 9:50AM EDT | 2022-09-16 | 34.65 | 27.55 | 29.05 | -8.61 | -19.90% | 1 | 887 | 32.47% |
| GS221021P00320000 | 2022-06-24 10:01AM EDT | 2022-10-21 | 35.16 | 31.05 | 31.80 | -9.60 | -21.45% | 1 | 254 | 31.37% |
| GS221118P00320000 | 2022-06-13 12:08PM EDT | 2022-11-18 | 48.25 | 32.60 | 33.85 | 0.00 | - | 2 | 152 | 30.94% |
| GS221216P00320000 | 2022-06-24 12:34PM EDT | 2022-12-16 | 36.65 | 35.30 | 36.20 | -14.10 | -27.78% | 5 | 81 | 31.20% |
| GS230120P00320000 | 2022-06-24 11:53AM EDT | 2023-01-20 | 38.00 | 36.85 | 38.25 | -10.78 | -22.10% | 2 | 3,129 | 30.73% |
| GS230317P00320000 | 2022-06-03 1:02PM EDT | 2023-03-17 | 34.20 | 40.15 | 42.00 | 0.00 | - | 4 | 213 | 30.96% |
| GS230616P00320000 | 2022-06-21 9:39AM EDT | 2023-06-16 | 55.40 | 43.80 | 45.70 | 0.00 | - | 1 | 1,159 | 29.82% |
| GS240119P00320000 | 2022-06-24 1:31PM EDT | 2024-01-19 | 52.65 | 51.45 | 53.10 | -8.85 | -14.39% | 30 | 1,489 | 28.41% |
