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
19 586,10 -239,58 (-1,21 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00330000 | 2022-09-30 9:44AM EDT | 2022-10-07 | 0.09 | 0.01 | 0.15 | -0.03 | -25.00% | 3 | 140 | 46.00% |
| GS221014C00330000 | 2022-09-30 12:45PM EDT | 2022-10-14 | 0.41 | 0.25 | 0.44 | -0.25 | -37.88% | 5 | 103 | 37.77% |
| GS221021C00330000 | 2022-09-30 3:28PM EDT | 2022-10-21 | 1.29 | 1.22 | 1.34 | -0.54 | -29.51% | 42 | 2,237 | 39.40% |
| GS221028C00330000 | 2022-09-30 3:03PM EDT | 2022-10-28 | 2.02 | 1.68 | 2.09 | -0.23 | -10.22% | 14 | 33 | 38.52% |
| GS221104C00330000 | 2022-09-29 11:24AM EDT | 2022-11-04 | 3.22 | 2.33 | 2.84 | 0.00 | - | 1 | 22 | 37.88% |
| GS221118C00330000 | 2022-09-30 2:40PM EDT | 2022-11-18 | 4.20 | 3.75 | 4.20 | -0.55 | -11.58% | 28 | 291 | 36.66% |
| GS221216C00330000 | 2022-09-30 3:28PM EDT | 2022-12-16 | 6.12 | 5.90 | 6.35 | -1.13 | -15.59% | 10 | 633 | 34.47% |
| GS230120C00330000 | 2022-09-30 3:27PM EDT | 2023-01-20 | 9.45 | 9.20 | 9.80 | -1.20 | -11.27% | 10 | 977 | 34.91% |
| GS230317C00330000 | 2022-09-28 12:29PM EDT | 2023-03-17 | 15.85 | 12.85 | 13.80 | 0.00 | - | 1 | 605 | 34.07% |
| GS230421C00330000 | 2022-09-28 1:16PM EDT | 2023-04-21 | 19.20 | 15.25 | 16.05 | 0.00 | - | 2 | 35 | 33.75% |
| GS230616C00330000 | 2022-09-29 3:44PM EDT | 2023-06-16 | 21.30 | 18.50 | 19.45 | +0.50 | +2.40% | 3 | 237 | 33.50% |
| GS240119C00330000 | 2022-09-28 3:06PM EDT | 2024-01-19 | 30.75 | 29.80 | 31.45 | -4.25 | -12.14% | 1 | 373 | 33.86% |
| GS240621C00330000 | 2022-09-30 10:30AM EDT | 2024-06-21 | 39.30 | 34.70 | 38.40 | -15.95 | -28.87% | 3 | 609 | 33.96% |
| GS250117C00330000 | 2022-09-26 10:52AM EDT | 2025-01-17 | 45.03 | 40.30 | 44.60 | 0.00 | - | 1 | 20 | 32.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00330000 | 2022-09-30 2:25PM EDT | 2022-10-07 | 35.40 | 35.20 | 37.70 | +3.13 | +9.70% | 1 | 30 | 62.31% |
| GS221014P00330000 | 2022-09-28 10:24AM EDT | 2022-10-14 | 34.27 | 35.65 | 37.80 | 0.00 | - | 1 | 47 | 43.58% |
| GS221021P00330000 | 2022-09-30 2:43PM EDT | 2022-10-21 | 36.35 | 36.85 | 38.60 | +2.03 | +5.91% | 7 | 2,336 | 41.75% |
| GS221028P00330000 | 2022-09-30 9:31AM EDT | 2022-10-28 | 36.00 | 37.20 | 38.75 | +13.38 | +59.15% | 1 | 10 | 36.85% |
| GS221118P00330000 | 2022-09-30 12:01PM EDT | 2022-11-18 | 37.10 | 38.70 | 40.20 | +3.95 | +11.92% | 5 | 155 | 33.40% |
| GS221216P00330000 | 2022-09-30 11:47AM EDT | 2022-12-16 | 39.49 | 42.10 | 43.70 | -2.61 | -6.20% | 3 | 288 | 35.42% |
| GS230120P00330000 | 2022-09-30 2:38PM EDT | 2023-01-20 | 44.18 | 44.85 | 46.00 | +3.38 | +8.28% | 92 | 1,909 | 33.58% |
| GS230317P00330000 | 2022-09-28 11:29AM EDT | 2023-03-17 | 44.95 | 48.05 | 49.40 | 0.00 | - | 51 | 361 | 32.23% |
| GS230421P00330000 | 2022-09-23 10:10AM EDT | 2023-04-21 | 43.49 | 49.90 | 51.15 | 0.00 | - | 3 | 18 | 31.50% |
| GS230616P00330000 | 2022-09-30 1:16PM EDT | 2023-06-16 | 51.45 | 52.70 | 53.95 | -4.00 | -7.21% | 7 | 1,276 | 30.91% |
| GS240119P00330000 | 2022-09-27 9:30AM EDT | 2024-01-19 | 59.21 | 60.60 | 63.25 | 0.00 | - | 3 | 1,459 | 29.99% |
| GS240621P00330000 | 2022-09-26 3:29PM EDT | 2024-06-21 | 64.05 | 63.80 | 67.60 | 0.00 | - | 57 | 152 | 28.93% |
© 2022 Yahoo. Tous droits réservés.
