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
19 576,00 -249,48 (-1,26 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00340000 | 2022-09-30 3:05PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.14 | +0.04 | +400.00% | 2 | 132 | 50.00% |
| GS221014C00340000 | 2022-09-30 11:41AM EDT | 2022-10-14 | 0.20 | 0.08 | 0.25 | -0.15 | -42.86% | 1 | 344 | 40.82% |
| GS221021C00340000 | 2022-09-30 1:39PM EDT | 2022-10-21 | 0.67 | 0.60 | 0.72 | -0.18 | -21.18% | 126 | 1,421 | 40.14% |
| GS221028C00340000 | 2022-09-30 1:13PM EDT | 2022-10-28 | 1.11 | 0.80 | 1.19 | -0.79 | -41.58% | 3 | 29 | 38.73% |
| GS221104C00340000 | 2022-09-29 10:20AM EDT | 2022-11-04 | 1.68 | 1.23 | 1.63 | 0.00 | - | 1 | 54 | 37.39% |
| GS221118C00340000 | 2022-09-30 1:27PM EDT | 2022-11-18 | 2.46 | 2.26 | 2.51 | -0.63 | -20.39% | 5 | 291 | 35.55% |
| GS221216C00340000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 4.13 | 3.90 | 4.40 | -0.49 | -10.61% | 8 | 374 | 33.97% |
| GS230120C00340000 | 2022-09-30 2:43PM EDT | 2023-01-20 | 7.15 | 6.80 | 7.25 | -0.90 | -11.18% | 30 | 1,925 | 34.12% |
| GS230317C00340000 | 2022-09-30 3:03PM EDT | 2023-03-17 | 10.45 | 10.20 | 10.90 | -2.27 | -17.85% | 42 | 606 | 33.40% |
| GS230421C00340000 | 2022-09-23 1:27PM EDT | 2023-04-21 | 14.90 | 12.25 | 13.10 | 0.00 | - | 2 | 80 | 33.25% |
| GS230616C00340000 | 2022-09-30 1:51PM EDT | 2023-06-16 | 15.99 | 15.30 | 16.25 | -1.41 | -8.10% | 12 | 595 | 32.94% |
| GS240119C00340000 | 2022-09-28 1:16PM EDT | 2024-01-19 | 31.10 | 26.35 | 28.55 | 0.00 | - | 2 | 369 | 33.90% |
| GS240621C00340000 | 2022-09-28 10:46AM EDT | 2024-06-21 | 35.76 | 31.05 | 34.85 | 0.00 | - | 2 | 10 | 33.61% |
| GS250117C00340000 | 2022-09-30 2:43PM EDT | 2025-01-17 | 39.45 | 36.75 | 41.35 | -19.54 | -33.12% | 60 | 21 | 32.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00340000 | 2022-09-29 11:06AM EDT | 2022-10-07 | 45.90 | 44.80 | 47.85 | 0.00 | - | 3 | 0 | 76.98% |
| GS221014P00340000 | 2022-09-26 9:34AM EDT | 2022-10-14 | 39.93 | 45.40 | 47.85 | 0.00 | - | 1 | 54 | 52.30% |
| GS221021P00340000 | 2022-09-30 2:43PM EDT | 2022-10-21 | 46.05 | 46.10 | 48.05 | +1.77 | +4.00% | 2 | 1,173 | 44.18% |
| GS221118P00340000 | 2022-09-30 1:02PM EDT | 2022-11-18 | 45.82 | 47.40 | 48.80 | -1.15 | -2.45% | 1 | 211 | 32.58% |
| GS221216P00340000 | 2022-09-30 10:04AM EDT | 2022-12-16 | 48.12 | 50.10 | 51.95 | -2.61 | -5.14% | 7 | 587 | 35.61% |
| GS230120P00340000 | 2022-09-29 11:38AM EDT | 2023-01-20 | 52.50 | 52.30 | 53.75 | 0.00 | - | 1 | 2,274 | 33.24% |
| GS230317P00340000 | 2022-09-27 9:48AM EDT | 2023-03-17 | 52.68 | 55.80 | 56.60 | 0.00 | - | 5 | 208 | 31.56% |
| GS230421P00340000 | 2022-09-28 11:25AM EDT | 2023-04-21 | 53.20 | 56.95 | 58.15 | 0.00 | - | 2 | 29 | 30.79% |
| GS230616P00340000 | 2022-09-28 11:21AM EDT | 2023-06-16 | 56.00 | 59.45 | 60.45 | 0.00 | - | 2 | 791 | 29.90% |
| GS240119P00340000 | 2022-09-30 11:46AM EDT | 2024-01-19 | 65.20 | 67.05 | 69.85 | +0.90 | +1.40% | 1 | 627 | 29.58% |
| GS240621P00340000 | 2022-09-13 10:44AM EDT | 2024-06-21 | 54.00 | 69.85 | 73.65 | 0.00 | - | 1 | 45 | 28.26% |
© 2022 Yahoo. Tous droits réservés.
